China Banking Corporation (PSE:CBC)
Philippines · Delayed Price · Currency is PHP 54.00
-0.30 (-0.55%)
At close: Aug 28, 2026
China Banking Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 54.25 | 54.25 | 53.05 | 54.00 | 54.00 | -0.55% | 469,210 |
| Aug 27, 2026 | 54.05 | 54.30 | 52.90 | 54.30 | 54.30 | 0.18% | 470,030 |
| Aug 26, 2026 | 53.30 | 54.20 | 53.00 | 54.20 | 54.20 | 1.69% | 189,070 |
| Aug 25, 2026 | 53.40 | 54.00 | 53.05 | 53.30 | 53.30 | -0.19% | 142,270 |
| Aug 24, 2026 | 53.50 | 54.10 | 53.10 | 53.40 | 53.40 | -0.19% | 140,190 |
| Aug 20, 2026 | 53.50 | 53.70 | 53.10 | 53.50 | 53.50 | - | 64,130 |
| Aug 19, 2026 | 53.95 | 53.95 | 53.05 | 53.50 | 53.50 | -0.74% | 247,510 |
| Aug 18, 2026 | 53.50 | 53.90 | 53.10 | 53.90 | 53.90 | 1.51% | 252,270 |
| Aug 17, 2026 | 53.40 | 53.80 | 53.10 | 53.10 | 53.10 | -0.75% | 141,960 |
| Aug 14, 2026 | 54.05 | 54.05 | 53.00 | 53.50 | 53.50 | -0.74% | 727,440 |
| Aug 13, 2026 | 53.55 | 54.05 | 53.55 | 53.90 | 53.90 | 0.65% | 176,820 |
| Aug 12, 2026 | 53.95 | 54.00 | 53.50 | 53.55 | 53.55 | -0.74% | 493,470 |
| Aug 11, 2026 | 54.05 | 54.20 | 53.70 | 53.95 | 53.95 | -0.19% | 153,950 |
| Aug 10, 2026 | 54.00 | 54.20 | 53.75 | 54.05 | 54.05 | 0.09% | 636,000 |
| Aug 7, 2026 | 54.00 | 54.00 | 53.40 | 54.00 | 54.00 | - | 460,090 |
| Aug 6, 2026 | 52.70 | 54.15 | 52.70 | 54.00 | 54.00 | 2.86% | 874,660 |
| Aug 5, 2026 | 53.10 | 53.40 | 52.50 | 52.50 | 52.50 | -1.13% | 318,990 |
| Aug 4, 2026 | 53.35 | 53.95 | 53.10 | 53.10 | 53.10 | - | 257,870 |
| Aug 3, 2026 | 53.10 | 54.25 | 53.10 | 53.10 | 53.10 | 0.09% | 337,490 |
| Jul 31, 2026 | 54.40 | 54.50 | 53.05 | 53.05 | 53.05 | -2.48% | 748,350 |
| Jul 30, 2026 | 54.60 | 54.80 | 54.00 | 54.40 | 54.40 | -0.37% | 318,700 |
| Jul 29, 2026 | 54.40 | 55.20 | 54.40 | 54.60 | 54.60 | 0.37% | 888,230 |
| Jul 28, 2026 | 55.00 | 55.50 | 54.10 | 54.40 | 54.40 | -1.98% | 233,910 |
| Jul 27, 2026 | 55.00 | 56.00 | 54.45 | 55.50 | 55.50 | 0.91% | 188,440 |
| Jul 24, 2026 | 54.70 | 55.50 | 54.10 | 55.00 | 55.00 | - | 462,360 |
| Jul 23, 2026 | 54.70 | 55.20 | 54.60 | 55.00 | 55.00 | 0.55% | 214,840 |
| Jul 22, 2026 | 55.00 | 55.10 | 54.60 | 54.70 | 54.70 | 0.37% | 782,320 |
| Jul 21, 2026 | 56.05 | 56.80 | 54.50 | 54.50 | 54.50 | -2.77% | 539,440 |
| Jul 20, 2026 | 56.25 | 56.85 | 56.05 | 56.05 | 56.05 | -0.36% | 315,480 |
| Jul 17, 2026 | 56.65 | 56.85 | 56.25 | 56.25 | 56.25 | 0.36% | 132,830 |
| Jul 16, 2026 | 56.80 | 56.80 | 56.05 | 56.05 | 56.05 | -1.15% | 301,420 |
| Jul 15, 2026 | 56.50 | 56.95 | 56.00 | 56.70 | 56.70 | 3.09% | 242,960 |
| Jul 14, 2026 | 56.55 | 56.75 | 55.00 | 55.00 | 55.00 | -2.74% | 299,280 |
| Jul 13, 2026 | 56.40 | 57.20 | 56.40 | 56.55 | 56.55 | 0.27% | 343,510 |
| Jul 10, 2026 | 56.90 | 56.95 | 56.40 | 56.40 | 56.40 | 0.09% | 175,060 |
| Jul 9, 2026 | 56.40 | 56.95 | 56.35 | 56.35 | 56.35 | 0.09% | 161,680 |
| Jul 8, 2026 | 56.60 | 57.20 | 56.30 | 56.30 | 56.30 | - | 139,120 |
| Jul 7, 2026 | 57.00 | 57.00 | 56.30 | 56.30 | 56.30 | -0.09% | 632,820 |
| Jul 6, 2026 | 56.30 | 57.20 | 56.30 | 56.35 | 56.35 | 0.09% | 180,660 |
| Jul 3, 2026 | 56.10 | 56.75 | 56.10 | 56.30 | 56.30 | 0.54% | 123,600 |
| Jul 2, 2026 | 56.80 | 56.90 | 56.00 | 56.00 | 56.00 | -1.41% | 181,310 |
| Jul 1, 2026 | 57.20 | 57.25 | 56.70 | 56.80 | 56.80 | -0.70% | 96,540 |
| Jun 30, 2026 | 57.05 | 57.20 | 56.25 | 57.20 | 57.20 | 0.35% | 112,660 |
| Jun 29, 2026 | 57.15 | 57.15 | 56.65 | 57.00 | 57.00 | -0.26% | 879,600 |
| Jun 26, 2026 | 56.00 | 57.35 | 56.00 | 57.15 | 57.15 | 2.42% | 431,520 |
| Jun 25, 2026 | 57.25 | 57.25 | 55.80 | 55.80 | 55.80 | -2.28% | 665,660 |
| Jun 24, 2026 | 57.15 | 57.15 | 56.30 | 57.10 | 57.10 | -0.09% | 61,080 |
| Jun 23, 2026 | 56.10 | 57.15 | 56.10 | 57.15 | 57.15 | 1.87% | 50,420 |
| Jun 22, 2026 | 56.05 | 57.50 | 56.00 | 56.10 | 56.10 | 0.09% | 466,970 |
| Jun 19, 2026 | 56.95 | 57.25 | 55.90 | 56.05 | 56.05 | -1.67% | 113,940 |