China Construction Bank Corporation (VIE:CNCB)
Austria · Delayed Price · Currency is EUR 0.8115
-0.0045 (-0.55%)
Oct 3, 2025, 5:32 PM CET
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.55% | - |
| Oct 2, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | -0.97% | - |
| Oct 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.61% | - |
| Sep 30, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.36% | - |
| Sep 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.74% | - |
| Sep 26, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 1.18% | - |
| Sep 25, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -1.95% | - |
| Sep 24, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | 0.06% | - |
| Sep 23, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.72% | - |
| Sep 22, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | -0.54% | - |
| Sep 19, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.48% | - |
| Sep 18, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -1.47% | - |
| Sep 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.95% | - |
| Sep 16, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.12% | - |
| Sep 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.85% | - |
| Sep 12, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -0.06% | - |
| Sep 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.46% | - |
| Sep 10, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 2.96% | - |
| Sep 9, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.26% | - |
| Sep 8, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.12% | - |
| Sep 5, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -0.71% | - |
| Sep 4, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.72% | - |
| Sep 3, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.18% | - |
| Sep 2, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | 1.62% | - |
| Sep 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.42% | - |
| Aug 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.18% | - |
| Aug 28, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.84% | - |
| Aug 27, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -0.18% | - |
| Aug 26, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.89% | - |
| Aug 25, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -1.52% | - |
| Aug 22, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.65% | - |
| Aug 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.12% | - |
| Aug 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.24% | - |
| Aug 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.77% | - |
| Aug 18, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.35% | - |
| Aug 15, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -3.53% | - |
| Aug 14, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.86% | - |
| Aug 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.23% | - |
| Aug 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.29% | - |
| Aug 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.11% | - |
| Aug 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.63% | - |
| Aug 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.45% | - |
| Aug 6, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -0.51% | - |
| Aug 5, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.85% | - |
| Aug 4, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.75% | - |
| Aug 1, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -1.36% | - |
| Jul 31, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.11% | - |
| Jul 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.78% | - |
| Jul 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |