China Construction Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.85	0.85	0.85	0.85	-	0.71%	-
Feb 3, 2026	0.85	0.85	0.85	0.85	0.85	-1.51%	-
Feb 2, 2026	0.84	0.86	0.84	0.86	0.86	-	-
Jan 30, 2026	0.86	0.86	0.86	0.86	0.86	-1.32%	-
Jan 29, 2026	0.87	0.88	0.87	0.87	0.87	1.04%	-
Jan 28, 2026	0.86	0.86	0.86	0.86	0.86	3.79%	-
Jan 27, 2026	0.84	0.84	0.83	0.83	0.83	0.61%	-
Jan 26, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	-
Jan 23, 2026	0.83	0.83	0.83	0.83	0.83	-0.30%	-
Jan 22, 2026	0.84	0.84	0.83	0.83	0.83	-0.89%	-
Jan 21, 2026	0.84	0.84	0.84	0.84	0.84	-1.00%	-
Jan 20, 2026	0.85	0.85	0.85	0.85	0.85	-1.22%	-
Jan 19, 2026	0.86	0.86	0.86	0.86	0.86	-0.92%	-
Jan 16, 2026	0.86	0.87	0.86	0.87	0.87	-0.40%	-
Jan 15, 2026	0.87	0.87	0.87	0.87	0.87	1.40%	-
Jan 14, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jan 13, 2026	0.86	0.86	0.86	0.86	0.86	1.54%	-
Jan 12, 2026	0.85	0.85	0.85	0.85	0.85	0.53%	-
Jan 9, 2026	0.84	0.84	0.84	0.84	0.84	0.66%	-
Jan 8, 2026	0.83	0.84	0.83	0.84	0.84	-0.48%	-
Jan 7, 2026	0.84	0.84	0.84	0.84	0.84	-0.88%	-
Jan 6, 2026	0.85	0.85	0.85	0.85	0.85	0.18%	-
Jan 5, 2026	0.85	0.85	0.85	0.85	0.85	-0.65%	-
Jan 2, 2026	0.85	0.85	0.85	0.85	0.85	2.22%	-
Dec 30, 2025	0.83	0.83	0.83	0.83	0.83	0.12%	-
Dec 29, 2025	0.83	0.83	0.83	0.83	0.83	-0.66%	-
Dec 23, 2025	0.83	0.84	0.83	0.84	0.84	1.27%	-
Dec 22, 2025	0.83	0.83	0.83	0.83	0.83	-0.60%	-
Dec 19, 2025	0.83	0.83	0.83	0.83	0.83	-0.30%	-
Dec 18, 2025	0.83	0.84	0.83	0.84	0.84	2.52%	-
Dec 17, 2025	0.82	0.82	0.81	0.81	0.81	0.74%	-
Dec 16, 2025	0.81	0.81	0.81	0.81	0.81	-2.41%	-
Dec 15, 2025	0.83	0.83	0.83	0.83	0.83	-0.54%	-
Dec 12, 2025	0.83	0.84	0.83	0.83	0.83	0.36%	-
Dec 11, 2025	0.83	0.83	0.83	0.83	0.83	-0.54%	-
Dec 10, 2025	0.83	0.84	0.83	0.83	0.83	-0.77%	-
Dec 9, 2025	0.84	0.84	0.84	0.84	0.84	-1.06%	-
Dec 8, 2025	0.85	0.85	0.85	0.85	0.85	-3.79%	-
Dec 5, 2025	0.88	0.88	0.88	0.88	0.88	1.32%	-
Dec 4, 2025	0.87	0.87	0.87	0.87	0.87	0.46%	-
Dec 3, 2025	0.87	0.87	0.86	0.87	0.87	-3.77%	-
Dec 2, 2025	0.90	0.90	0.90	0.90	0.88	0.22%	-
Dec 1, 2025	0.90	0.90	0.90	0.90	0.88	-0.99%	-
Nov 28, 2025	0.91	0.91	0.91	0.91	0.89	-0.33%	-
Nov 27, 2025	0.91	0.91	0.91	0.91	0.89	0.11%	-
Nov 26, 2025	0.91	0.91	0.91	0.91	0.89	-0.60%	-
Nov 25, 2025	0.92	0.92	0.92	0.92	0.89	0.38%	-
Nov 24, 2025	0.91	0.91	0.91	0.91	0.89	0.77%	-
Nov 21, 2025	0.90	0.91	0.90	0.91	0.88	-1.09%	-
Nov 20, 2025	0.92	0.92	0.92	0.92	0.89	2.12%	-