China Banking Corporation (PSE:CBC)
Philippines · Delayed Price · Currency is PHP 61.55
+0.05 (0.08%)
At close: Oct 10, 2025
China Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 61.50 | 61.75 | 61.35 | 61.55 | 61.55 | 0.08% | 334,310 |
| Oct 9, 2025 | 61.50 | 61.90 | 61.50 | 61.50 | 61.50 | - | 123,110 |
| Oct 8, 2025 | 62.15 | 62.15 | 61.25 | 61.50 | 61.50 | -1.05% | 282,750 |
| Oct 7, 2025 | 62.50 | 62.50 | 61.10 | 62.15 | 62.15 | -0.96% | 112,160 |
| Oct 6, 2025 | 62.25 | 62.75 | 61.55 | 62.75 | 62.75 | 0.80% | 350,920 |
| Oct 3, 2025 | 62.10 | 62.90 | 62.05 | 62.25 | 62.25 | -1.11% | 192,300 |
| Oct 2, 2025 | 62.50 | 62.95 | 61.70 | 62.95 | 62.95 | 0.72% | 73,420 |
| Oct 1, 2025 | 62.00 | 62.50 | 61.50 | 62.50 | 62.50 | 0.81% | 103,290 |
| Sep 30, 2025 | 62.40 | 62.45 | 61.20 | 62.00 | 62.00 | -0.64% | 360,260 |
| Sep 29, 2025 | 62.40 | 62.45 | 61.30 | 62.40 | 62.40 | - | 36,180 |
| Sep 26, 2025 | 61.90 | 62.40 | 61.20 | 62.40 | 62.40 | 0.48% | 244,260 |
| Sep 25, 2025 | 61.45 | 62.40 | 61.05 | 62.10 | 62.10 | 1.06% | 425,310 |
| Sep 24, 2025 | 61.05 | 61.45 | 60.40 | 61.45 | 61.45 | 0.66% | 262,830 |
| Sep 23, 2025 | 61.50 | 61.50 | 61.00 | 61.05 | 61.05 | -0.73% | 98,420 |
| Sep 22, 2025 | 61.00 | 62.00 | 61.00 | 61.50 | 61.50 | 0.82% | 212,830 |
| Sep 19, 2025 | 62.50 | 62.50 | 61.00 | 61.00 | 61.00 | -2.40% | 835,440 |
| Sep 18, 2025 | 62.25 | 63.00 | 61.50 | 62.50 | 62.50 | 0.81% | 259,240 |
| Sep 17, 2025 | 62.00 | 63.50 | 61.95 | 62.00 | 62.00 | 0.08% | 325,740 |
| Sep 16, 2025 | 62.20 | 63.00 | 61.90 | 61.95 | 61.95 | -0.40% | 255,590 |
| Sep 15, 2025 | 63.00 | 63.00 | 61.95 | 62.20 | 62.20 | -1.27% | 757,160 |
| Sep 12, 2025 | 62.80 | 63.90 | 62.65 | 63.00 | 63.00 | 0.32% | 56,090 |
| Sep 11, 2025 | 63.40 | 64.00 | 62.60 | 62.80 | 62.80 | -0.32% | 186,170 |
| Sep 10, 2025 | 63.15 | 64.00 | 62.15 | 63.00 | 63.00 | -0.24% | 365,470 |
| Sep 9, 2025 | 63.30 | 63.30 | 63.00 | 63.15 | 63.15 | 0.24% | 81,920 |
| Sep 8, 2025 | 63.30 | 63.30 | 62.90 | 63.00 | 63.00 | 0.08% | 310,410 |
| 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 |