China Construction Bank Corporation (CICHY)
OTCMKTS
· Delayed Price · Currency is USD
20.18
-0.27 (-1.32%)
Aug 14, 2025, 3:59 PM EDT
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.26 | 20.46 | 20.13 | 20.19 | - | -1.27% | 14 |
| Aug 13, 2025 | 20.59 | 20.59 | 20.02 | 20.45 | 20.45 | 0.69% | 35,747 |
| Aug 12, 2025 | 20.19 | 20.38 | 20.19 | 20.31 | 20.31 | 0.84% | 37,893 |
| Aug 11, 2025 | 20.20 | 20.20 | 20.14 | 20.14 | 20.14 | -0.59% | 17,803 |
| Aug 8, 2025 | 20.21 | 20.26 | 20.15 | 20.26 | 20.26 | -0.39% | 38,352 |
| Aug 7, 2025 | 20.44 | 20.48 | 20.30 | 20.34 | 20.34 | 0.70% | 59,283 |
| Aug 6, 2025 | 20.38 | 20.38 | 20.08 | 20.20 | 20.20 | -0.75% | 18,031 |
| Aug 5, 2025 | 20.35 | 20.40 | 20.33 | 20.35 | 20.35 | 1.09% | 158,580 |
| Aug 4, 2025 | 20.96 | 20.96 | 20.13 | 20.13 | 20.13 | 0.65% | 76,413 |
| Aug 1, 2025 | 20.37 | 20.37 | 19.97 | 20.00 | 20.00 | -1.91% | 84,789 |
| Jul 31, 2025 | 20.50 | 20.61 | 20.34 | 20.39 | 20.39 | -1.64% | 33,381 |
| Jul 30, 2025 | 20.42 | 20.85 | 20.42 | 20.73 | 20.73 | -0.24% | 36,972 |
| Jul 29, 2025 | 20.06 | 21.28 | 20.06 | 20.78 | 20.78 | -1.63% | 507,661 |
| Jul 28, 2025 | 22.08 | 22.08 | 21.08 | 21.13 | 21.13 | -0.12% | 273,322 |
| Jul 25, 2025 | 21.80 | 21.80 | 21.04 | 21.15 | 21.15 | -1.08% | 39,169 |
| Jul 24, 2025 | 21.71 | 21.71 | 21.19 | 21.38 | 21.38 | 0.23% | 47,787 |
| Jul 23, 2025 | 21.02 | 21.34 | 21.02 | 21.33 | 21.33 | 1.09% | 34,350 |
| Jul 22, 2025 | 21.12 | 21.16 | 21.08 | 21.10 | 21.10 | -1.12% | 31,215 |
| Jul 21, 2025 | 21.29 | 21.42 | 21.29 | 21.34 | 21.34 | -0.97% | 36,185 |
| Jul 18, 2025 | 21.58 | 21.68 | 21.53 | 21.55 | 21.55 | 1.89% | 39,151 |
| Jul 17, 2025 | 20.66 | 21.22 | 20.34 | 21.15 | 21.15 | -1.21% | 53,669 |
| Jul 16, 2025 | 21.33 | 21.43 | 20.94 | 21.41 | 21.41 | -0.14% | 61,605 |
| Jul 15, 2025 | 21.62 | 21.81 | 21.31 | 21.44 | 21.44 | -0.83% | 64,367 |
| Jul 14, 2025 | 20.59 | 22.27 | 20.59 | 21.62 | 21.62 | 1.17% | 68,413 |
| Jul 11, 2025 | 22.10 | 22.10 | 20.44 | 21.37 | 21.37 | -1.02% | 60,041 |
| Jul 10, 2025 | 21.54 | 21.63 | 21.50 | 21.59 | 21.59 | 3.55% | 52,507 |
| Jul 9, 2025 | 20.96 | 21.12 | 20.84 | 20.85 | 20.85 | -0.79% | 34,850 |
| Jul 8, 2025 | 20.60 | 21.05 | 20.56 | 21.02 | 21.02 | 1.37% | 55,866 |
| Jul 7, 2025 | 20.40 | 20.95 | 20.40 | 20.73 | 20.73 | 0.10% | 105,300 |
| Jul 3, 2025 | 20.90 | 21.16 | 20.68 | 20.71 | 20.71 | -0.43% | 88,158 |
| Jul 2, 2025 | 20.66 | 20.96 | 20.65 | 20.80 | 20.80 | 1.46% | 47,729 |
| Jul 1, 2025 | 20.49 | 20.52 | 20.26 | 20.50 | 20.50 | 1.28% | 498,322 |
| Jun 30, 2025 | 20.05 | 20.26 | 20.01 | 20.24 | 20.24 | -0.78% | 49,267 |
| 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 |