China Construction Bank Corporation (CICHF)
OTCMKTS
· Delayed Price · Currency is USD
1.015
-0.015 (-1.46%)
At close: Dec 5, 2025
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.03 | 1.03 | 0.95 | 1.03 | 1.03 | -2.83% | 45,541 |
| Dec 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.92% | 2,226 |
| Dec 2, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 0.99 | 2.82% | 8,999 |
| Dec 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -7.29% | 476 |
| Nov 28, 2025 | 0.98 | 1.07 | 0.98 | 1.07 | 1.04 | 4.39% | 2,446 |
| Nov 26, 2025 | 1.07 | 1.10 | 0.98 | 1.03 | 1.00 | - | 6,297 |
| Nov 24, 2025 | 1.11 | 1.11 | 0.98 | 1.03 | 1.00 | -4.21% | 3,224 |
| Nov 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | 1.90% | 215 |
| Nov 20, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.02 | - | 12,550 |
| Nov 19, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.02 | 2.94% | 1,133 |
| Nov 18, 2025 | 1.08 | 1.08 | 1.02 | 1.02 | 0.99 | - | 12,310 |
| Nov 17, 2025 | 1.31 | 1.31 | 1.02 | 1.02 | 0.99 | 2.00% | 14,249 |
| Nov 14, 2025 | 1.08 | 1.08 | 1.00 | 1.00 | 0.98 | -5.30% | 15,021 |
| Nov 13, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.03 | -1.86% | 9,130 |
| Nov 12, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.05 | -0.37% | 6,639 |
| Nov 11, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.05 | -0.92% | 9,029 |
| Nov 10, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | 1.06 | 13.25% | 9,775 |
| Nov 7, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.94 | 2.39% | 8,016 |
| Nov 6, 2025 | 1.06 | 1.06 | 0.94 | 0.94 | 0.92 | -8.29% | 729 |
| Nov 5, 2025 | 1.07 | 1.07 | 0.98 | 1.03 | 1.00 | 4.59% | 4,506 |
| Nov 4, 2025 | 1.05 | 1.07 | 0.98 | 0.98 | 0.96 | -4.85% | 1,761,501 |
| Nov 3, 2025 | 0.95 | 1.05 | 0.95 | 1.03 | 1.00 | 6.21% | 6,785 |
| Oct 31, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.95 | -1.04% | 24,310 |
| Oct 30, 2025 | 1.05 | 1.10 | 0.98 | 0.98 | 0.96 | -6.67% | 236,303 |
| Oct 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | 4.48% | 3,080,500 |
| Oct 28, 2025 | 1.00 | 1.01 | 0.97 | 1.01 | 0.98 | -1.95% | 13,290 |
| Oct 27, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.00 | 8.82% | 10,705 |
| Oct 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -6.74% | 679 |
| Oct 22, 2025 | 0.95 | 1.03 | 0.95 | 1.01 | 0.98 | 3.06% | 14,448 |
| Oct 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 0.35% | 8,481 |
| Oct 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | 0.97% | 478 |
| Oct 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | -3.86% | 125 |
| Oct 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 1.53% | 71,298 |
| Oct 15, 2025 | 0.99 | 0.99 | 0.94 | 0.99 | 0.97 | -0.37% | 19,680 |
| Oct 14, 2025 | 0.92 | 0.99 | 0.92 | 0.99 | 0.97 | 2.54% | 15,077 |
| Oct 13, 2025 | 0.98 | 0.98 | 0.94 | 0.97 | 0.95 | 8.02% | 21,131 |
| Oct 10, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.88 | -0.88% | 2,035 |
| Oct 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | -3.05% | 26,281 |
| Oct 8, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.91 | 3.37% | 20,605 |
| Oct 7, 2025 | 0.94 | 0.97 | 0.90 | 0.90 | 0.88 | -6.20% | 3,705 |
| Oct 6, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.94 | 1.80% | 5,736 |
| Oct 3, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.92 | -0.40% | 2,917 |
| Oct 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 1.60% | 1,827 |
| Oct 1, 2025 | 0.94 | 0.98 | 0.94 | 0.94 | 0.91 | -2.67% | 589 |
| Sep 29, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.94 | 0.95% | 18,965 |
| Sep 26, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.93 | 1.29% | 5,862 |
| Sep 25, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.92 | -4.50% | 9,849 |
| Sep 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 3.61% | 1,800 |
| Sep 23, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.93 | -0.96% | 34,839 |
| Sep 22, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.94 | -2.62% | 3,828 |