China Construction Bank Corporation (VIE:CNCB)
Austria · Delayed Price · Currency is EUR 0.8725
+0.0065 (0.75%)
Oct 24, 2025, 3:30 PM CET
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 0.06% | - |
| Oct 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Oct 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.35% | - |
| Oct 20, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 1.67% | - |
| Oct 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.12% | - |
| Oct 16, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | 1.27% | - |
| Oct 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.24% | - |
| Oct 14, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | 2.59% | - |
| Oct 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.12% | - |
| Oct 10, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.43% | - |
| Oct 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.68% | - |
| Oct 8, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 0.75% | 1,300 |
| Oct 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.36% | - |
| 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% | - |