China Construction Bank Corporation (CICHF)
OTCMKTS
· Delayed Price · Currency is USD
0.9521
+0.0121 (1.29%)
Sep 26, 2025, 3:47 PM EDT
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 1.29% | 5,862 |
| Sep 25, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | -4.50% | 9,849 |
| Sep 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.61% | 1,800 |
| Sep 23, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -0.96% | 34,839 |
| Sep 22, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -2.62% | 3,828 |
| Sep 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.09% | 4,494 |
| Sep 18, 2025 | 0.96 | 1.01 | 0.95 | 1.01 | 1.01 | 3.50% | 11,500 |
| Sep 17, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.79% | 1,086 |
| Sep 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.60% | 1,918 |
| Sep 15, 2025 | 1.00 | 1.04 | 0.97 | 0.97 | 0.97 | -3.51% | 3,618 |
| Sep 12, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -3.81% | 9,753 |
| Sep 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.44% | 100 |
| Sep 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.74% | 4,275 |
| Sep 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.50% | 2,151 |
| Sep 8, 2025 | 0.95 | 1.01 | 0.95 | 0.96 | 0.96 | -2.13% | 2,957 |
| Sep 5, 2025 | 0.99 | 1.01 | 0.96 | 0.99 | 0.99 | 0.51% | 26,821 |
| Sep 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 2,600 |
| Sep 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.41% | 10,064 |
| Sep 2, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -1.43% | 18,257 |
| Aug 29, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 0.62% | 12,313 |
| Aug 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 27, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 29 |
| Aug 26, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.46% | 146 |
| Aug 25, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 1,915 |
| Aug 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.23% | 21,502 |
| Aug 21, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 0.33% | 1,540 |
| Aug 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 50 |
| Aug 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 18, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -5.71% | 7,784 |
| Aug 15, 2025 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | 5.46% | 11,742 |
| Aug 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 13, 2025 | 0.99 | 1.05 | 0.97 | 0.97 | 0.97 | -5.83% | 3,618 |
| Aug 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 8.42% | 2,343 |
| Aug 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | 160 |
| Aug 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.09% | 14,191 |
| Aug 7, 2025 | 0.95 | 0.99 | 0.94 | 0.99 | 0.99 | -0.92% | 25,538 |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 22,421 |
| Aug 5, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | 3.09% | 2,105,445 |
| Aug 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -6.73% | 234 |
| Aug 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 9,615 |
| Jul 31, 2025 | 1.02 | 1.04 | 0.95 | 1.04 | 1.04 | 1.96% | 3,000 |
| Jul 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 211 |
| Jul 29, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | 0.49% | 686 |
| Jul 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 7.37% | 499 |
| Jul 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | 13,000 |
| Jul 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 23, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | - | 1,250 |
| Jul 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -5.13% | 220 |
| Jul 21, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | -1.62% | 388,371 |
| Jul 18, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | 7.14% | 3,353 |