China Construction Bank Corporation (CICHY)
OTCMKTS
· Delayed Price · Currency is USD
20.40
-0.30 (-1.43%)
Jun 27, 2025, 3:56 PM EDT
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.70 | 21.26 | 20.23 | 20.40 | 20.40 | -1.43% | 86,530 |
| Jun 26, 2025 | 20.67 | 21.09 | 20.55 | 20.70 | 20.70 | 0.96% | 60,812 |
| Jun 25, 2025 | 20.26 | 20.61 | 19.85 | 20.50 | 20.50 | 0.20% | 70,836 |
| Jun 24, 2025 | 20.20 | 20.47 | 20.20 | 20.46 | 20.46 | 2.87% | 66,332 |
| Jun 23, 2025 | 19.53 | 19.90 | 19.10 | 19.89 | 19.89 | 1.27% | 150,988 |
| Jun 20, 2025 | 18.92 | 19.75 | 18.92 | 19.64 | 19.64 | 1.29% | 51,724 |
| Jun 18, 2025 | 19.42 | 19.43 | 19.32 | 19.39 | 19.39 | -0.05% | 35,056 |
| Jun 17, 2025 | 19.41 | 19.80 | 19.35 | 19.40 | 19.40 | -2.07% | 43,684 |
| Jun 16, 2025 | 19.63 | 19.86 | 19.63 | 19.81 | 19.81 | 2.54% | 33,173 |
| Jun 13, 2025 | 19.10 | 19.56 | 19.10 | 19.32 | 19.32 | -1.13% | 90,260 |
| Jun 12, 2025 | 19.47 | 19.56 | 19.44 | 19.54 | 19.54 | 0.88% | 39,515 |
| Jun 11, 2025 | 19.50 | 19.50 | 19.20 | 19.37 | 19.37 | 1.84% | 29,728 |
| Jun 10, 2025 | 19.12 | 19.12 | 18.99 | 19.02 | 19.02 | 0.63% | 27,018 |
| Jun 9, 2025 | 18.37 | 18.93 | 18.37 | 18.90 | 18.90 | 1.94% | 23,019 |
| Jun 6, 2025 | 17.90 | 18.54 | 17.90 | 18.54 | 18.54 | -0.11% | 26,248 |
| Jun 5, 2025 | 18.45 | 18.61 | 18.45 | 18.56 | 18.56 | 0.81% | 72,703 |
| Jun 4, 2025 | 18.38 | 18.47 | 18.35 | 18.41 | 18.41 | 1.27% | 146,273 |
| Jun 3, 2025 | 18.00 | 18.25 | 18.00 | 18.18 | 18.18 | 2.66% | 81,966 |
| Jun 2, 2025 | 17.74 | 18.20 | 17.66 | 17.71 | 17.71 | -0.73% | 93,716 |
| May 30, 2025 | 18.00 | 18.00 | 17.75 | 17.84 | 17.84 | 0.39% | 40,374 |
| May 29, 2025 | 17.74 | 17.80 | 17.74 | 17.77 | 17.77 | 0.11% | 56,175 |
| May 28, 2025 | 18.09 | 18.09 | 17.71 | 17.75 | 17.75 | -0.59% | 33,702 |
| May 27, 2025 | 17.19 | 17.87 | 17.19 | 17.86 | 17.86 | 0.14% | 30,151 |
| May 23, 2025 | 17.89 | 17.89 | 17.15 | 17.83 | 17.83 | 0.47% | 35,060 |
| May 22, 2025 | 17.89 | 17.89 | 17.21 | 17.75 | 17.75 | -0.08% | 38,730 |
| May 21, 2025 | 17.45 | 17.78 | 17.45 | 17.76 | 17.76 | 0.06% | 23,728 |
| May 20, 2025 | 17.01 | 17.77 | 17.01 | 17.75 | 17.75 | 1.37% | 40,809 |
| May 19, 2025 | 17.45 | 17.73 | 17.45 | 17.51 | 17.51 | -0.79% | 58,583 |
| May 16, 2025 | 17.60 | 17.65 | 17.59 | 17.65 | 17.65 | -0.11% | 29,932 |
| May 15, 2025 | 17.67 | 17.69 | 17.61 | 17.67 | 17.67 | 0.45% | 27,415 |
| May 14, 2025 | 17.00 | 17.65 | 17.00 | 17.59 | 17.59 | 1.27% | 55,617 |
| May 13, 2025 | 17.30 | 17.43 | 17.20 | 17.37 | 17.37 | 0.81% | 53,969 |
| May 12, 2025 | 17.24 | 17.42 | 17.18 | 17.23 | 17.23 | 0.94% | 36,676 |
| May 9, 2025 | 17.00 | 17.07 | 16.99 | 17.07 | 17.07 | 0.35% | 62,792 |
| May 8, 2025 | 16.89 | 17.24 | 16.89 | 17.01 | 17.01 | 1.19% | 185,763 |
| May 7, 2025 | 16.59 | 16.85 | 16.30 | 16.81 | 16.81 | 0.72% | 57,039 |
| May 6, 2025 | 16.30 | 16.75 | 16.30 | 16.69 | 16.69 | 1.15% | 90,265 |
| May 5, 2025 | 16.69 | 16.88 | 16.45 | 16.50 | 16.50 | - | 135,031 |
| May 2, 2025 | 16.89 | 16.89 | 16.42 | 16.50 | 16.50 | -2.14% | 107,445 |
| May 1, 2025 | 17.73 | 17.73 | 16.60 | 16.86 | 16.30 | -0.82% | 56,231 |
| Apr 30, 2025 | 16.55 | 17.55 | 16.55 | 17.00 | 16.44 | -2.75% | 75,340 |
| Apr 29, 2025 | 17.80 | 17.80 | 17.35 | 17.48 | 16.90 | -1.80% | 119,766 |
| Apr 28, 2025 | 17.46 | 18.00 | 17.46 | 17.80 | 17.21 | 1.02% | 36,030 |
| Apr 25, 2025 | 17.71 | 18.00 | 17.44 | 17.62 | 17.04 | -0.51% | 50,359 |
| Apr 24, 2025 | 17.80 | 17.80 | 17.39 | 17.71 | 17.12 | 1.14% | 50,063 |
| Apr 23, 2025 | 17.77 | 18.23 | 17.31 | 17.51 | 16.93 | 0.06% | 149,276 |
| Apr 22, 2025 | 17.20 | 17.70 | 17.08 | 17.50 | 16.92 | 3.18% | 92,934 |
| Apr 21, 2025 | 17.01 | 17.10 | 16.49 | 16.96 | 16.40 | -0.29% | 78,784 |
| Apr 17, 2025 | 16.51 | 17.29 | 16.51 | 17.01 | 16.45 | 0.89% | 213,450 |
| Apr 16, 2025 | 16.63 | 16.95 | 16.63 | 16.86 | 16.30 | -1.29% | 47,548 |