China Construction Bank Corporation (CICHF)
OTCMKTS
· Delayed Price · Currency is USD
0.9700
-0.0600 (-5.83%)
Aug 13, 2025, 2:22 PM EDT
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | -8.84% | 1,754 |
| Jul 16, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.38% | 4,825 |
| Jul 15, 2025 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | -2.33% | 4,622 |
| Jul 14, 2025 | 1.10 | 1.10 | 1.03 | 1.08 | 1.08 | 9.69% | 5,180 |
| Jul 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 20 |
| Jul 9, 2025 | 1.00 | 1.11 | 0.98 | 0.98 | 0.98 | -3.92% | 2,986 |
| Jul 8, 2025 | 1.12 | 1.12 | 1.02 | 1.02 | 1.02 | 3.03% | 7,721 |
| Jul 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -10.81% | 988 |
| Jul 3, 2025 | 1.00 | 1.11 | 0.99 | 1.11 | 1.11 | 16.84% | 11,871 |
| Jul 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.85% | 540 |
| Jun 30, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -4.08% | 4,065 |
| Jun 27, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -0.48% | 7,955 |
| Jun 26, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | 0.49% | 5,987 |
| Jun 25, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | -1.90% | 87,450 |
| Jun 24, 2025 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 8.49% | 12,404 |
| Jun 23, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 0.32% | 1,206,592 |
| Jun 20, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.25% | 6,886 |
| Jun 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.31% | 182,777 |
| Jun 17, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | -1.13% | 19,973 |
| Jun 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.14% | 130,505 |
| Jun 13, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -4.86% | 9,002 |
| Jun 12, 2025 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | 4.08% | 44,602 |
| Jun 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.75% | 1,000 |
| Jun 10, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 3.84% | 91,593 |
| Jun 9, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 6, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.27% | 4,840 |
| Jun 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.88% | 3,407 |
| Jun 4, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | -2.05% | 4,768 |
| Jun 3, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 4.18% | 58,902 |