China Banking Corporation (PSE:CBC)
Philippines · Delayed Price · Currency is PHP 67.40
+1.15 (1.74%)
At close: Feb 9, 2026
China Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 66.30 | 67.85 | 65.50 | 67.40 | 67.40 | 1.74% | 237,670 |
| Feb 6, 2026 | 65.00 | 66.75 | 65.00 | 66.25 | 66.25 | 1.92% | 112,340 |
| Feb 5, 2026 | 67.20 | 68.10 | 65.00 | 65.00 | 65.00 | -0.99% | 331,410 |
| Feb 4, 2026 | 63.90 | 68.30 | 63.90 | 65.65 | 65.65 | 2.74% | 682,410 |
| Feb 3, 2026 | 63.00 | 63.90 | 63.00 | 63.90 | 63.90 | 1.43% | 79,000 |
| Feb 2, 2026 | 64.00 | 64.10 | 63.00 | 63.00 | 63.00 | -1.56% | 394,970 |
| Jan 30, 2026 | 64.00 | 64.15 | 63.00 | 64.00 | 64.00 | - | 1,602,380 |
| Jan 29, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.27% | 181,550 |
| Jan 28, 2026 | 63.40 | 63.40 | 63.00 | 63.20 | 63.20 | -0.32% | 195,440 |
| Jan 27, 2026 | 63.15 | 63.70 | 63.00 | 63.40 | 63.40 | 0.40% | 315,710 |
| Jan 26, 2026 | 63.00 | 63.60 | 63.00 | 63.15 | 63.15 | 0.24% | 186,850 |
| Jan 23, 2026 | 63.30 | 63.95 | 63.00 | 63.00 | 63.00 | -0.63% | 470,050 |
| Jan 22, 2026 | 63.00 | 63.80 | 63.00 | 63.40 | 63.40 | 0.63% | 90,520 |
| Jan 21, 2026 | 63.00 | 63.50 | 63.00 | 63.00 | 63.00 | - | 190,570 |
| Jan 20, 2026 | 63.00 | 63.30 | 62.80 | 63.00 | 63.00 | - | 389,660 |
| Jan 19, 2026 | 64.00 | 64.15 | 63.00 | 63.00 | 63.00 | -0.32% | 148,440 |
| Jan 16, 2026 | 62.50 | 64.15 | 62.50 | 63.20 | 63.20 | 1.12% | 580,940 |
| Jan 15, 2026 | 60.85 | 62.80 | 60.85 | 62.50 | 62.50 | 2.80% | 351,020 |
| Jan 14, 2026 | 63.15 | 63.15 | 60.80 | 60.80 | 60.80 | -3.72% | 556,240 |
| Jan 13, 2026 | 63.00 | 63.60 | 63.00 | 63.15 | 63.15 | 0.24% | 218,800 |
| Jan 12, 2026 | 62.55 | 63.50 | 62.30 | 63.00 | 63.00 | 0.72% | 624,870 |
| Jan 9, 2026 | 63.00 | 63.70 | 62.50 | 62.55 | 62.55 | -0.71% | 378,460 |
| Jan 8, 2026 | 63.10 | 64.15 | 63.00 | 63.00 | 63.00 | - | 1,280,940 |
| Jan 7, 2026 | 61.20 | 63.15 | 61.20 | 63.00 | 63.00 | 3.28% | 771,410 |
| Jan 6, 2026 | 60.10 | 61.95 | 59.85 | 61.00 | 61.00 | 1.84% | 1,167,280 |
| Jan 5, 2026 | 58.50 | 60.25 | 58.50 | 59.90 | 59.90 | 2.48% | 594,340 |
| Jan 2, 2026 | 57.10 | 58.75 | 57.10 | 58.45 | 58.45 | 2.54% | 184,990 |
| Dec 29, 2025 | 57.20 | 57.30 | 56.85 | 57.00 | 57.00 | - | 334,420 |
| Dec 26, 2025 | 57.10 | 58.20 | 56.60 | 57.00 | 57.00 | -0.18% | 162,060 |
| Dec 23, 2025 | 56.25 | 58.30 | 56.25 | 57.10 | 57.10 | 1.78% | 266,510 |
| Dec 22, 2025 | 57.00 | 59.05 | 56.00 | 56.10 | 56.10 | 0.18% | 1,583,930 |
| Dec 19, 2025 | 55.90 | 57.70 | 55.60 | 56.00 | 56.00 | - | 452,500 |
| Dec 18, 2025 | 55.50 | 56.40 | 55.05 | 56.00 | 56.00 | 1.82% | 253,950 |
| Dec 17, 2025 | 53.00 | 55.15 | 53.00 | 55.00 | 55.00 | 4.27% | 380,250 |
| Dec 16, 2025 | 52.00 | 53.70 | 52.00 | 52.75 | 52.75 | 2.93% | 240,110 |
| Dec 15, 2025 | 51.10 | 52.75 | 51.10 | 51.25 | 51.25 | 0.29% | 130,140 |
| Dec 12, 2025 | 50.75 | 52.10 | 50.75 | 51.10 | 51.10 | 0.69% | 207,830 |
| Dec 11, 2025 | 50.90 | 52.10 | 50.75 | 50.75 | 50.75 | -0.29% | 127,690 |
| Dec 10, 2025 | 51.90 | 52.00 | 50.90 | 50.90 | 50.90 | -1.93% | 199,720 |
| Dec 9, 2025 | 50.20 | 51.90 | 50.20 | 51.90 | 51.90 | 3.80% | 86,320 |
| Dec 5, 2025 | 50.25 | 50.85 | 50.00 | 50.00 | 50.00 | -0.40% | 179,390 |
| Dec 4, 2025 | 50.85 | 50.95 | 50.20 | 50.20 | 50.20 | -1.28% | 172,580 |
| Dec 3, 2025 | 51.35 | 52.00 | 50.65 | 50.85 | 50.85 | -0.49% | 111,270 |
| Dec 2, 2025 | 51.75 | 51.75 | 50.80 | 51.10 | 51.10 | 0.69% | 54,240 |
| Dec 1, 2025 | 52.10 | 52.90 | 50.75 | 50.75 | 50.75 | -2.22% | 156,710 |
| Nov 28, 2025 | 51.75 | 52.25 | 50.70 | 51.90 | 51.90 | 1.76% | 111,340 |
| Nov 27, 2025 | 50.85 | 51.30 | 50.35 | 51.00 | 51.00 | 0.39% | 51,170 |
| Nov 26, 2025 | 51.00 | 51.00 | 50.35 | 50.80 | 50.80 | 0.99% | 115,080 |
| Nov 25, 2025 | 51.25 | 52.80 | 50.30 | 50.30 | 50.30 | -1.08% | 162,350 |
| Nov 24, 2025 | 51.85 | 52.50 | 50.85 | 50.85 | 50.85 | -1.93% | 247,970 |