China Banking Corporation (PSE:CBC)
Philippines · Delayed Price · Currency is PHP 69.10
-1.20 (-1.71%)
At close: Mar 2, 2026
China Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |