China Banking Corporation (PSE:CBC)
Philippines · Delayed Price · Currency is PHP 52.40
-3.10 (-5.59%)
At close: Jun 3, 2026
China Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 55.30 | 55.30 | 52.40 | 52.40 | 52.40 | -5.59% | 381,290 |
| Jun 2, 2026 | 55.40 | 56.55 | 55.40 | 55.50 | 55.50 | 0.18% | 74,730 |
| Jun 1, 2026 | 55.00 | 56.40 | 54.95 | 55.40 | 55.40 | 0.73% | 179,300 |
| May 29, 2026 | 54.50 | 55.00 | 53.50 | 55.00 | 55.00 | 0.92% | 596,050 |
| May 28, 2026 | 55.45 | 55.85 | 54.00 | 54.50 | 54.50 | -1.71% | 166,120 |
| May 26, 2026 | 56.15 | 56.15 | 55.45 | 55.45 | 55.45 | 0.27% | 32,440 |
| May 25, 2026 | 55.50 | 56.55 | 55.30 | 55.30 | 55.30 | -0.36% | 72,010 |
| May 22, 2026 | 54.85 | 56.50 | 54.85 | 55.50 | 55.50 | 1.28% | 156,220 |
| May 21, 2026 | 55.35 | 55.40 | 54.80 | 54.80 | 54.80 | -0.90% | 190,610 |
| May 20, 2026 | 55.40 | 55.85 | 55.10 | 55.30 | 55.30 | -0.18% | 661,320 |
| May 19, 2026 | 56.00 | 56.00 | 55.00 | 55.40 | 55.40 | 0.36% | 125,040 |
| May 18, 2026 | 54.90 | 56.95 | 54.90 | 55.20 | 55.20 | 0.73% | 141,490 |
| May 15, 2026 | 56.10 | 56.35 | 54.80 | 54.80 | 54.80 | -2.32% | 250,440 |
| May 14, 2026 | 55.50 | 57.00 | 55.50 | 56.10 | 56.10 | 1.08% | 514,160 |
| May 13, 2026 | 57.60 | 58.00 | 55.50 | 55.50 | 55.50 | -3.65% | 337,160 |
| May 12, 2026 | 57.00 | 57.85 | 56.50 | 57.60 | 57.60 | 1.05% | 270,250 |
| May 11, 2026 | 57.50 | 58.10 | 56.75 | 57.00 | 57.00 | -0.18% | 96,220 |
| May 8, 2026 | 59.60 | 60.40 | 57.10 | 57.10 | 57.10 | -3.38% | 330,020 |
| May 7, 2026 | 58.00 | 60.10 | 58.00 | 59.10 | 59.10 | 1.90% | 460,440 |
| May 6, 2026 | 57.50 | 59.45 | 57.20 | 58.00 | 58.00 | 0.87% | 468,740 |
| May 5, 2026 | 58.30 | 58.50 | 57.25 | 57.50 | 57.50 | -1.88% | 349,230 |
| May 4, 2026 | 60.15 | 60.30 | 58.30 | 58.60 | 58.60 | -2.50% | 295,660 |
| Apr 30, 2026 | 60.10 | 61.05 | 59.55 | 60.10 | 60.10 | - | 440,490 |
| Apr 29, 2026 | 61.40 | 62.00 | 60.05 | 60.10 | 60.10 | -1.64% | 706,140 |
| Apr 28, 2026 | 63.80 | 64.00 | 62.80 | 63.90 | 61.10 | 0.16% | 605,630 |
| Apr 27, 2026 | 64.00 | 64.15 | 61.55 | 63.80 | 61.00 | -0.23% | 954,360 |
| Apr 24, 2026 | 64.05 | 64.50 | 63.25 | 63.95 | 61.15 | -0.08% | 716,080 |
| Apr 23, 2026 | 64.00 | 64.50 | 64.00 | 64.00 | 61.20 | - | 597,780 |
| Apr 22, 2026 | 64.00 | 64.00 | 63.90 | 64.00 | 61.20 | - | 343,490 |
| Apr 21, 2026 | 64.20 | 64.20 | 63.95 | 64.00 | 61.20 | - | 246,450 |
| Apr 20, 2026 | 64.00 | 64.10 | 63.80 | 64.00 | 61.20 | 0.55% | 212,000 |
| Apr 17, 2026 | 64.20 | 64.30 | 63.50 | 63.65 | 60.86 | -0.55% | 167,370 |
| Apr 16, 2026 | 63.05 | 64.30 | 63.00 | 64.00 | 61.20 | 2.07% | 611,690 |
| Apr 15, 2026 | 62.70 | 62.90 | 62.70 | 62.70 | 59.95 | - | 103,900 |
| Apr 14, 2026 | 62.00 | 62.80 | 62.00 | 62.70 | 59.95 | 1.13% | 71,510 |
| Apr 13, 2026 | 62.90 | 63.10 | 62.00 | 62.00 | 59.28 | -1.43% | 112,060 |
| Apr 10, 2026 | 62.00 | 63.45 | 62.00 | 62.90 | 60.14 | 0.64% | 381,580 |
| Apr 8, 2026 | 62.50 | 63.00 | 61.00 | 62.50 | 59.76 | 0.89% | 326,210 |
| Apr 7, 2026 | 61.80 | 62.00 | 61.80 | 61.95 | 59.24 | -0.08% | 104,400 |
| Apr 6, 2026 | 62.10 | 62.25 | 61.65 | 62.00 | 59.28 | - | 293,990 |
| Apr 1, 2026 | 64.00 | 64.20 | 62.00 | 62.00 | 59.28 | -3.12% | 553,810 |
| Mar 31, 2026 | 64.80 | 64.80 | 63.00 | 64.00 | 61.20 | -1.23% | 395,960 |
| Mar 30, 2026 | 65.30 | 65.30 | 62.80 | 64.80 | 61.96 | -0.69% | 305,220 |
| Mar 27, 2026 | 64.90 | 65.25 | 64.90 | 65.25 | 62.39 | 0.54% | 89,530 |
| Mar 26, 2026 | 65.10 | 65.15 | 64.90 | 64.90 | 62.06 | -0.31% | 252,840 |
| Mar 25, 2026 | 65.50 | 65.50 | 64.95 | 65.10 | 62.25 | -0.61% | 701,640 |
| Mar 24, 2026 | 66.85 | 66.85 | 65.20 | 65.50 | 62.63 | -2.02% | 365,440 |
| Mar 23, 2026 | 67.50 | 67.50 | 65.00 | 66.85 | 63.92 | -0.96% | 471,000 |
| Mar 19, 2026 | 67.80 | 67.80 | 67.25 | 67.50 | 64.54 | -0.44% | 297,540 |
| Mar 18, 2026 | 67.60 | 67.80 | 67.05 | 67.80 | 64.83 | 0.30% | 319,760 |