China Banking Corporation (PSE:CBC)
Philippines · Delayed Price · Currency is PHP 49.00
+1.20 (2.51%)
At close: Oct 27, 2026
China Banking Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 47.90 | 49.30 | 47.90 | 49.00 | 49.00 | 2.51% | 307,800 |
| Oct 26, 2026 | 48.65 | 48.65 | 47.80 | 47.80 | 47.80 | -0.10% | 194,800 |
| Oct 23, 2026 | 48.00 | 48.25 | 47.80 | 47.85 | 47.85 | -0.21% | 116,300 |
| Oct 22, 2026 | 47.65 | 48.50 | 47.65 | 47.95 | 47.95 | 0.74% | 63,000 |
| Oct 21, 2026 | 48.00 | 48.50 | 47.60 | 47.60 | 47.60 | - | 282,700 |
| Oct 20, 2026 | 48.15 | 48.20 | 47.60 | 47.60 | 47.60 | -0.83% | 193,700 |
| Oct 19, 2026 | 48.00 | 48.65 | 47.95 | 48.00 | 48.00 | - | 118,300 |
| Oct 16, 2026 | 48.10 | 48.95 | 48.00 | 48.00 | 48.00 | -0.21% | 501,200 |
| Oct 15, 2026 | 48.00 | 49.65 | 47.10 | 48.10 | 48.10 | 0.84% | 182,500 |
| Oct 14, 2026 | 48.50 | 48.90 | 47.60 | 47.70 | 47.70 | -1.65% | 385,600 |
| Oct 13, 2026 | 49.60 | 49.60 | 48.50 | 48.50 | 48.50 | -2.02% | 85,600 |
| Oct 12, 2026 | 49.45 | 49.90 | 49.45 | 49.50 | 49.50 | 0.10% | 330,700 |
| Oct 9, 2026 | 49.20 | 49.65 | 48.80 | 49.45 | 49.45 | 0.51% | 724,300 |
| Oct 8, 2026 | 48.80 | 49.50 | 48.80 | 49.20 | 49.20 | 0.92% | 285,300 |
| Oct 7, 2026 | 48.70 | 49.30 | 48.60 | 48.75 | 48.75 | 0.52% | 152,400 |
| Oct 6, 2026 | 50.00 | 50.00 | 48.50 | 48.50 | 48.50 | -3.00% | 339,140 |
| Oct 5, 2026 | 50.10 | 50.20 | 49.50 | 50.00 | 50.00 | -0.20% | 225,900 |
| Oct 2, 2026 | 50.20 | 50.20 | 49.55 | 50.10 | 50.10 | -0.20% | 563,870 |
| Oct 1, 2026 | 50.70 | 50.80 | 50.05 | 50.20 | 50.20 | -0.99% | 211,020 |
| Sep 30, 2026 | 51.10 | 51.15 | 50.50 | 50.70 | 50.70 | -0.88% | 370,640 |
| Sep 29, 2026 | 51.20 | 51.25 | 50.90 | 51.15 | 51.15 | - | 710,810 |
| Sep 28, 2026 | 52.45 | 52.45 | 51.05 | 51.15 | 51.15 | -2.48% | 177,400 |
| Sep 25, 2026 | 52.80 | 52.80 | 51.40 | 52.45 | 52.45 | -0.66% | 512,050 |
| Sep 24, 2026 | 51.85 | 52.80 | 51.35 | 52.80 | 52.80 | 1.73% | 155,430 |
| Sep 23, 2026 | 52.00 | 52.00 | 51.20 | 51.90 | 51.90 | -0.19% | 106,680 |
| Sep 22, 2026 | 52.00 | 52.00 | 51.05 | 52.00 | 52.00 | - | 57,440 |
| Sep 21, 2026 | 53.45 | 53.45 | 51.30 | 52.00 | 52.00 | -3.70% | 170,400 |
| Sep 18, 2026 | 51.50 | 54.00 | 50.80 | 54.00 | 54.00 | 4.85% | 726,230 |
| Sep 17, 2026 | 51.90 | 52.35 | 50.95 | 51.50 | 51.50 | -0.77% | 190,970 |
| Sep 16, 2026 | 52.10 | 52.10 | 51.00 | 51.90 | 51.90 | -1.14% | 378,750 |
| Sep 15, 2026 | 53.00 | 53.35 | 51.85 | 52.50 | 52.50 | -0.94% | 519,410 |
| Sep 14, 2026 | 52.55 | 53.00 | 52.40 | 53.00 | 53.00 | 0.76% | 408,240 |
| Sep 11, 2026 | 52.70 | 52.80 | 52.50 | 52.60 | 52.60 | -0.38% | 733,600 |
| Sep 10, 2026 | 53.30 | 53.30 | 52.00 | 52.80 | 52.80 | -0.94% | 551,940 |
| Sep 9, 2026 | 52.90 | 53.40 | 52.90 | 53.30 | 53.30 | 0.76% | 256,560 |
| Sep 8, 2026 | 53.00 | 53.15 | 52.70 | 52.90 | 52.90 | -0.19% | 574,770 |
| Sep 7, 2026 | 53.55 | 53.75 | 53.00 | 53.00 | 53.00 | -1.03% | 237,260 |
| Sep 4, 2026 | 53.20 | 53.65 | 53.20 | 53.55 | 53.55 | 0.66% | 594,070 |
| Sep 3, 2026 | 53.05 | 53.65 | 53.05 | 53.20 | 53.20 | 0.38% | 367,850 |
| Sep 2, 2026 | 53.10 | 53.60 | 53.00 | 53.00 | 53.00 | -0.19% | 516,560 |
| Sep 1, 2026 | 54.00 | 54.00 | 53.00 | 53.10 | 53.10 | -1.67% | 146,350 |
| 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 |