China Banking Corporation (PSE:CBC)
Philippines · Delayed Price · Currency is PHP 65.25
+0.35 (0.54%)
At close: Mar 27, 2026
China Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 64.90 | 65.25 | 64.90 | 65.25 | 65.25 | 0.54% | 89,530 |
| Mar 26, 2026 | 65.10 | 65.15 | 64.90 | 64.90 | 64.90 | -0.31% | 252,840 |
| Mar 25, 2026 | 65.50 | 65.50 | 64.95 | 65.10 | 65.10 | -0.61% | 701,640 |
| Mar 24, 2026 | 66.85 | 66.85 | 65.20 | 65.50 | 65.50 | -2.02% | 365,440 |
| Mar 23, 2026 | 67.50 | 67.50 | 65.00 | 66.85 | 66.85 | -0.96% | 471,000 |
| Mar 19, 2026 | 67.80 | 67.80 | 67.25 | 67.50 | 67.50 | -0.44% | 297,540 |
| Mar 18, 2026 | 67.60 | 67.80 | 67.05 | 67.80 | 67.80 | 0.30% | 319,760 |
| Mar 17, 2026 | 67.85 | 67.90 | 67.05 | 67.60 | 67.60 | -0.37% | 756,430 |
| Mar 16, 2026 | 68.20 | 68.20 | 67.00 | 67.85 | 67.85 | -0.51% | 608,010 |
| Mar 13, 2026 | 68.50 | 68.50 | 67.85 | 68.20 | 68.20 | -0.44% | 1,168,470 |
| Mar 12, 2026 | 69.05 | 69.05 | 67.95 | 68.50 | 68.50 | -1.01% | 102,950 |
| Mar 11, 2026 | 67.20 | 69.25 | 67.20 | 69.20 | 69.20 | 2.59% | 202,940 |
| Mar 10, 2026 | 67.10 | 68.25 | 67.10 | 67.45 | 67.45 | 0.52% | 1,018,650 |
| Mar 9, 2026 | 68.00 | 68.00 | 67.00 | 67.10 | 67.10 | -2.47% | 998,990 |
| Mar 6, 2026 | 69.25 | 69.25 | 68.00 | 68.80 | 68.80 | -0.65% | 576,770 |
| Mar 5, 2026 | 67.50 | 69.30 | 67.25 | 69.25 | 69.25 | 2.14% | 573,360 |
| Mar 4, 2026 | 69.00 | 69.50 | 66.00 | 67.80 | 67.80 | -1.45% | 354,180 |
| Mar 3, 2026 | 69.10 | 69.20 | 67.95 | 68.80 | 68.80 | -0.43% | 962,350 |
| Mar 2, 2026 | 69.50 | 69.50 | 69.05 | 69.10 | 69.10 | -1.71% | 211,480 |
| Feb 27, 2026 | 69.50 | 70.30 | 69.10 | 70.30 | 70.30 | 1.88% | 473,620 |
| Feb 26, 2026 | 70.50 | 71.00 | 69.00 | 69.00 | 69.00 | - | 377,810 |
| Feb 25, 2026 | 69.30 | 70.00 | 69.00 | 69.00 | 69.00 | -0.43% | 243,030 |
| Feb 24, 2026 | 70.00 | 70.60 | 69.10 | 69.30 | 69.30 | -1.00% | 474,960 |
| Feb 23, 2026 | 69.10 | 70.80 | 69.10 | 70.00 | 70.00 | 1.45% | 533,340 |
| Feb 20, 2026 | 68.30 | 69.30 | 68.30 | 69.00 | 69.00 | 1.10% | 677,290 |
| Feb 19, 2026 | 68.00 | 68.25 | 67.25 | 68.25 | 68.25 | 0.37% | 301,800 |
| Feb 18, 2026 | 68.00 | 68.05 | 67.60 | 68.00 | 68.00 | - | 112,860 |
| Feb 16, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 75,920 |
| Feb 13, 2026 | 67.00 | 67.10 | 67.00 | 67.00 | 67.00 | - | 511,710 |
| Feb 12, 2026 | 67.05 | 67.50 | 67.00 | 67.00 | 67.00 | - | 274,470 |
| Feb 11, 2026 | 67.10 | 67.95 | 67.00 | 67.00 | 67.00 | -0.07% | 160,460 |
| Feb 10, 2026 | 67.30 | 68.20 | 67.05 | 67.05 | 67.05 | -0.52% | 341,660 |
| 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 |