China Construction Bank Corporation (CICHY)
OTCMKTS
· Delayed Price · Currency is USD
20.48
+0.15 (0.74%)
At close: Dec 5, 2025
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.40 | 20.52 | 20.40 | 20.48 | 20.48 | 0.74% | 28,710 |
| Dec 4, 2025 | 20.15 | 20.35 | 20.13 | 20.33 | 20.33 | -1.55% | 80,558 |
| Dec 3, 2025 | 20.30 | 21.34 | 20.30 | 20.65 | 20.25 | -1.29% | 63,440 |
| Dec 2, 2025 | 20.82 | 20.92 | 20.82 | 20.92 | 20.51 | -0.43% | 21,701 |
| Dec 1, 2025 | 20.97 | 21.31 | 20.11 | 21.01 | 20.60 | -0.61% | 59,163 |
| Nov 28, 2025 | 21.39 | 21.39 | 20.62 | 21.14 | 20.73 | 0.05% | 39,262 |
| Nov 26, 2025 | 21.12 | 21.13 | 21.04 | 21.13 | 20.72 | -0.42% | 26,901 |
| Nov 25, 2025 | 21.15 | 21.39 | 21.14 | 21.22 | 20.81 | 0.33% | 213,250 |
| Nov 24, 2025 | 21.00 | 21.20 | 20.50 | 21.15 | 20.74 | 1.05% | 86,975 |
| Nov 21, 2025 | 20.75 | 20.95 | 20.75 | 20.93 | 20.52 | -0.05% | 29,980 |
| Nov 20, 2025 | 20.84 | 21.39 | 20.31 | 20.94 | 20.53 | 0.43% | 60,961 |
| Nov 19, 2025 | 20.07 | 21.46 | 20.07 | 20.85 | 20.44 | -0.52% | 95,968 |
| Nov 18, 2025 | 20.89 | 20.99 | 20.89 | 20.96 | 20.55 | -0.52% | 79,329 |
| Nov 17, 2025 | 20.70 | 21.19 | 20.38 | 21.07 | 20.66 | -2.18% | 71,344 |
| Nov 14, 2025 | 21.42 | 21.61 | 21.41 | 21.54 | 21.12 | 0.19% | 51,341 |
| Nov 13, 2025 | 21.96 | 21.96 | 21.50 | 21.50 | 21.08 | -0.59% | 39,322 |
| Nov 12, 2025 | 21.36 | 21.63 | 21.23 | 21.63 | 21.21 | 0.60% | 87,680 |
| Nov 11, 2025 | 21.33 | 21.54 | 20.60 | 21.50 | 21.08 | 0.80% | 84,092 |
| Nov 10, 2025 | 21.00 | 21.34 | 20.92 | 21.33 | 20.92 | 1.96% | 44,928 |
| Nov 7, 2025 | 20.13 | 20.95 | 20.13 | 20.92 | 20.51 | 0.10% | 33,635 |
| Nov 6, 2025 | 20.91 | 20.94 | 20.81 | 20.90 | 20.49 | 0.92% | 58,292 |
| Nov 5, 2025 | 20.62 | 20.73 | 20.61 | 20.71 | 20.31 | 0.68% | 75,239 |
| Nov 4, 2025 | 20.62 | 20.67 | 20.57 | 20.57 | 20.17 | 0.83% | 269,082 |
| Nov 3, 2025 | 19.63 | 20.59 | 19.63 | 20.40 | 20.00 | 3.13% | 83,551 |
| Oct 31, 2025 | 20.59 | 20.59 | 19.24 | 19.78 | 19.40 | -2.32% | 44,959 |
| Oct 30, 2025 | 20.01 | 20.59 | 20.01 | 20.25 | 19.86 | -0.15% | 54,698 |
| Oct 29, 2025 | 20.07 | 20.56 | 20.07 | 20.28 | 19.89 | -1.02% | 858,762 |
| Oct 28, 2025 | 20.03 | 20.49 | 19.56 | 20.49 | 20.09 | 0.84% | 47,830 |
| Oct 27, 2025 | 20.42 | 20.48 | 20.27 | 20.32 | 19.93 | -0.15% | 72,598 |
| Oct 24, 2025 | 19.91 | 20.49 | 19.91 | 20.35 | 19.95 | 0.15% | 47,994 |
| Oct 23, 2025 | 20.20 | 20.34 | 19.76 | 20.32 | 19.93 | 1.40% | 61,568 |
| Oct 22, 2025 | 19.86 | 20.38 | 19.75 | 20.04 | 19.65 | 0.20% | 73,658 |
| Oct 21, 2025 | 20.08 | 20.08 | 19.96 | 20.00 | 19.61 | -0.25% | 50,503 |
| Oct 20, 2025 | 19.19 | 20.05 | 19.19 | 20.05 | 19.66 | 0.86% | 145,670 |
| Oct 17, 2025 | 20.06 | 20.06 | 19.46 | 19.88 | 19.49 | 1.79% | 104,975 |
| Oct 16, 2025 | 19.52 | 19.60 | 19.51 | 19.53 | 19.15 | 1.72% | 43,549 |
| Oct 15, 2025 | 19.48 | 19.48 | 19.12 | 19.20 | 18.83 | -0.93% | 68,044 |
| Oct 14, 2025 | 19.04 | 19.41 | 19.01 | 19.38 | 19.00 | 3.42% | 74,325 |
| Oct 13, 2025 | 18.69 | 18.83 | 18.21 | 18.74 | 18.38 | 2.57% | 74,463 |
| Oct 10, 2025 | 18.21 | 18.87 | 18.21 | 18.27 | 17.91 | -1.35% | 66,733 |
| Oct 9, 2025 | 18.69 | 18.69 | 18.52 | 18.52 | 18.16 | -0.91% | 77,388 |
| Oct 8, 2025 | 18.83 | 18.86 | 18.60 | 18.69 | 18.33 | -0.16% | 146,964 |
| Oct 7, 2025 | 18.79 | 18.79 | 18.70 | 18.72 | 18.36 | -0.37% | 70,745 |
| Oct 6, 2025 | 19.13 | 19.13 | 18.69 | 18.79 | 18.42 | -0.53% | 145,999 |
| Oct 3, 2025 | 19.34 | 19.37 | 18.82 | 18.89 | 18.52 | -0.42% | 95,044 |
| Oct 2, 2025 | 19.00 | 19.01 | 18.93 | 18.97 | 18.60 | -1.40% | 33,582 |
| Oct 1, 2025 | 19.00 | 19.24 | 19.00 | 19.24 | 18.87 | 0.37% | 61,995 |
| Sep 30, 2025 | 18.89 | 19.19 | 18.89 | 19.17 | 18.80 | -0.05% | 20,900 |
| Sep 29, 2025 | 19.39 | 19.59 | 19.18 | 19.18 | 18.81 | 1.16% | 101,440 |
| Sep 26, 2025 | 19.03 | 19.03 | 18.90 | 18.96 | 18.59 | 1.61% | 69,255 |