China Banking Corporation (PSE:CBC)
Philippines · Delayed Price · Currency is PHP 62.95
+0.70 (1.12%)
At close: Sep 5, 2025
China Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 63.25 | 63.25 | 62.25 | 62.95 | 62.95 | 1.12% | 26,200 |
| Sep 4, 2025 | 62.10 | 62.95 | 62.10 | 62.25 | 62.25 | -0.08% | 187,350 |
| Sep 3, 2025 | 62.95 | 62.95 | 62.25 | 62.30 | 62.30 | -1.11% | 130,450 |
| Sep 2, 2025 | 63.55 | 63.55 | 62.00 | 63.00 | 63.00 | -0.79% | 205,740 |
| Sep 1, 2025 | 64.00 | 64.95 | 63.50 | 63.50 | 63.50 | -5.22% | 190,170 |
| Aug 29, 2025 | 62.85 | 67.00 | 62.10 | 67.00 | 67.00 | 6.60% | 542,160 |
| Aug 28, 2025 | 64.00 | 64.00 | 62.85 | 62.85 | 62.85 | -1.80% | 55,380 |
| Aug 27, 2025 | 62.60 | 64.00 | 62.30 | 64.00 | 64.00 | 2.24% | 493,000 |
| Aug 26, 2025 | 62.00 | 62.60 | 61.80 | 62.60 | 62.60 | 0.97% | 126,600 |
| Aug 22, 2025 | 62.00 | 62.00 | 61.60 | 62.00 | 62.00 | 0.65% | 166,690 |
| Aug 20, 2025 | 61.70 | 62.35 | 61.00 | 61.60 | 61.60 | -0.08% | 377,980 |
| Aug 19, 2025 | 62.45 | 62.55 | 61.00 | 61.65 | 61.65 | -1.04% | 214,050 |
| Aug 18, 2025 | 62.00 | 62.75 | 61.65 | 62.30 | 62.30 | 0.48% | 120,830 |
| Aug 15, 2025 | 62.00 | 62.00 | 60.50 | 62.00 | 62.00 | 0.32% | 1,135,640 |
| Aug 14, 2025 | 61.60 | 62.30 | 61.50 | 61.80 | 61.80 | 0.41% | 334,400 |
| Aug 13, 2025 | 62.30 | 62.35 | 61.55 | 61.55 | 61.55 | -1.20% | 153,100 |
| Aug 12, 2025 | 63.45 | 63.45 | 61.50 | 62.30 | 62.30 | 0.32% | 375,990 |
| Aug 11, 2025 | 63.50 | 63.70 | 61.70 | 62.10 | 62.10 | -2.20% | 633,230 |
| Aug 8, 2025 | 63.50 | 63.85 | 62.85 | 63.50 | 63.50 | 0.40% | 386,960 |
| Aug 7, 2025 | 63.35 | 63.90 | 63.00 | 63.25 | 63.25 | -0.16% | 508,190 |
| Aug 6, 2025 | 63.20 | 63.70 | 63.20 | 63.35 | 63.35 | 0.24% | 416,070 |
| Aug 5, 2025 | 64.50 | 64.50 | 63.20 | 63.20 | 63.20 | -1.40% | 108,390 |
| Aug 4, 2025 | 65.00 | 65.00 | 63.40 | 64.10 | 64.10 | -1.38% | 154,710 |
| Aug 1, 2025 | 65.60 | 65.60 | 64.50 | 65.00 | 65.00 | -0.76% | 244,250 |
| Jul 31, 2025 | 65.00 | 65.50 | 63.35 | 65.50 | 65.50 | 1.55% | 131,230 |
| Jul 30, 2025 | 65.90 | 65.90 | 63.30 | 64.50 | 64.50 | -2.12% | 321,890 |
| Jul 29, 2025 | 64.05 | 65.90 | 63.30 | 65.90 | 65.90 | 2.97% | 43,880 |
| Jul 28, 2025 | 63.30 | 64.00 | 63.30 | 64.00 | 64.00 | -0.08% | 72,410 |
| Jul 25, 2025 | 64.80 | 64.80 | 63.30 | 64.05 | 64.05 | - | 46,010 |
| Jul 24, 2025 | 63.70 | 64.80 | 63.70 | 64.05 | 64.05 | 0.55% | 69,870 |
| Jul 23, 2025 | 63.65 | 65.00 | 63.05 | 63.70 | 63.70 | 0.08% | 270,240 |
| Jul 22, 2025 | 62.50 | 64.00 | 62.00 | 63.65 | 63.65 | 2.99% | 99,100 |
| Jul 21, 2025 | 62.85 | 62.85 | 61.80 | 61.80 | 61.80 | -1.12% | 636,140 |
| Jul 18, 2025 | 64.00 | 64.60 | 62.00 | 62.50 | 62.50 | 0.81% | 1,051,290 |
| Jul 17, 2025 | 65.40 | 65.40 | 62.00 | 62.00 | 62.00 | -5.20% | 1,262,880 |
| Jul 16, 2025 | 66.65 | 66.65 | 65.00 | 65.40 | 65.40 | -0.15% | 210,970 |
| Jul 15, 2025 | 65.70 | 66.65 | 65.50 | 65.50 | 65.50 | - | 172,970 |
| Jul 14, 2025 | 66.00 | 67.30 | 65.50 | 65.50 | 65.50 | -0.76% | 184,260 |
| Jul 11, 2025 | 65.00 | 66.95 | 64.80 | 66.00 | 66.00 | 1.62% | 234,050 |
| Jul 10, 2025 | 65.55 | 66.90 | 64.95 | 64.95 | 64.95 | -0.69% | 252,140 |
| Jul 9, 2025 | 67.50 | 67.65 | 64.25 | 65.40 | 65.40 | -2.32% | 818,080 |
| Jul 8, 2025 | 66.75 | 67.75 | 66.70 | 66.95 | 66.95 | 0.30% | 66,920 |
| Jul 7, 2025 | 67.00 | 67.90 | 66.75 | 66.75 | 66.75 | -0.37% | 116,410 |
| Jul 4, 2025 | 67.50 | 67.50 | 66.40 | 67.00 | 67.00 | -0.37% | 632,230 |
| Jul 3, 2025 | 67.20 | 67.70 | 66.95 | 67.25 | 67.25 | 0.07% | 364,400 |
| Jul 2, 2025 | 67.55 | 67.70 | 66.90 | 67.20 | 67.20 | -0.30% | 578,260 |
| Jul 1, 2025 | 68.10 | 68.70 | 67.40 | 67.40 | 67.40 | -0.81% | 143,270 |
| Jun 30, 2025 | 69.20 | 69.20 | 67.95 | 67.95 | 67.95 | -1.81% | 165,550 |
| Jun 27, 2025 | 68.85 | 70.00 | 68.55 | 69.20 | 69.20 | 0.51% | 375,510 |
| Jun 26, 2025 | 68.90 | 69.35 | 68.25 | 68.85 | 68.85 | - | 213,080 |