China Construction Bank Corporation CICHF
1.30 USD +0.01 (+0.78%)
Regular-session close
1.29 Day range 1.29
0.93 52-week range 1.40
- YTD
- +32.65%
- 1 year
- +22.64%
CICHF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 0.00 | 0.00% | 2,000 |
| Nov 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 0.00 | 0.00% | 230,300 |
| Nov 11, 2026 | 1.38 | 1.38 | 1.29 | 1.29 | -0.06 | -4.44% | 900 |
| Nov 10, 2026 | 1.31 | 1.40 | 1.31 | 1.35 | -0.05 | -3.57% | 15,200 |
| Nov 9, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | +0.10 | +7.69% | 63,100 |
| Nov 6, 2026 | 1.32 | 1.40 | 1.30 | 1.30 | -0.07 | -5.11% | 105,800 |
| Nov 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | +0.04 | +3.01% | 200 |
| Nov 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | +0.03 | +2.31% | 396,700 |
| Nov 3, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | -0.02 | -1.52% | 278,600 |
| Nov 2, 2026 | 1.32 | 1.36 | 1.30 | 1.32 | +0.06 | +4.76% | 3,200 |
| Oct 30, 2026 | 1.16 | 1.26 | 1.16 | 1.26 | +0.11 | +9.57% | 2,500 |
| Oct 29, 2026 | 1.32 | 1.32 | 1.15 | 1.15 | 0.00 | 0.00% | 500 |
| Oct 28, 2026 | 1.23 | 1.23 | 1.15 | 1.15 | -0.13 | -10.16% | 12,100 |
| Oct 27, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | +0.01 | +0.79% | 2,100 |
| Oct 26, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | +0.06 | +4.96% | 16,600 |
| Oct 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | +0.07 | +6.14% | 9,900 |
| Oct 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | -0.11 | -8.80% | 100 |
| Oct 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00 | 0.00% | 500 |
| Oct 20, 2026 | 1.25 | 1.25 | 1.10 | 1.25 | +0.10 | +8.70% | 40,600 |
| Oct 19, 2026 | 1.22 | 1.27 | 1.15 | 1.15 | -0.12 | -9.45% | 1,900 |
| Oct 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | +0.10 | +8.55% | 600 |
| Oct 15, 2026 | 1.28 | 1.28 | 1.17 | 1.17 | +0.04 | +3.54% | 92,400 |
| Oct 14, 2026 | 1.25 | 1.25 | 1.13 | 1.13 | -0.06 | -5.04% | 3,100 |
| Oct 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | +0.04 | +3.48% | 3,200 |
| Oct 12, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | -0.03 | -2.54% | 2,000 |
| Oct 9, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | -0.04 | -3.28% | 1,400 |
| Oct 8, 2026 | 1.25 | 1.26 | 1.21 | 1.22 | +0.01 | +0.83% | 9,100 |
| Oct 7, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | -0.04 | -3.20% | 700 |
| Oct 6, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | +0.03 | +2.46% | 66,400 |
| Oct 5, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | +0.02 | +1.67% | 5,600 |
| Oct 2, 2026 | 1.24 | 1.26 | 1.20 | 1.20 | -0.06 | -4.76% | 334,800 |
| Oct 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | +0.03 | +2.44% | 2,400 |
| Sep 30, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | -0.04 | -3.15% | 7,700 |
| Sep 29, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | -0.02 | -1.55% | 10,000 |
| Sep 28, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | +0.07 | +5.74% | 5,300 |
| Sep 25, 2026 | 1.26 | 1.26 | 1.18 | 1.22 | 0.00 | 0.00% | 3,300 |
| Sep 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | -0.05 | -3.94% | 4,500 |
| Sep 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | +0.09 | +7.63% | 200 |
| Sep 22, 2026 | 1.24 | 1.27 | 1.18 | 1.18 | -0.03 | -2.48% | 14,900 |
| Sep 21, 2026 | 1.25 | 1.25 | 1.17 | 1.21 | +0.03 | +2.54% | 11,800 |
| Sep 18, 2026 | 1.26 | 1.26 | 1.18 | 1.18 | 0.00 | 0.00% | 400 |
| Sep 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 0.00 | 0.00% | 300 |
| Sep 16, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 0.00 | 0.00% | 2,700 |
| Sep 15, 2026 | 1.30 | 1.30 | 1.18 | 1.18 | -0.01 | -0.84% | 1,900 |
| Sep 14, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | +0.01 | +0.85% | 447,700 |
| Sep 11, 2026 | 1.18 | 1.28 | 1.18 | 1.18 | -0.06 | -4.84% | 576,600 |
| Sep 10, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | +0.02 | +1.64% | 3,800 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 0.00 | 0.00% | 18,100 |
| Sep 8, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | +0.08 | +7.02% | 35,100 |
| Sep 4, 2026 | 1.28 | 1.28 | 1.14 | 1.14 | 0.00 | 0.00% | 3,000 |
| Sep 3, 2026 | 1.25 | 1.25 | 1.14 | 1.14 | -0.06 | -5.00% | 500 |
| Sep 2, 2026 | 1.10 | 1.26 | 1.10 | 1.20 | -0.02 | -1.64% | 198,700 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | -0.02 | -1.61% | 1,100 |
| Aug 31, 2026 | 1.20 | 1.26 | 1.13 | 1.24 | +0.09 | +7.83% | 64,600 |
| Aug 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 0.00% | 16,500 |
| Aug 27, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 0.00 | 0.00% | 1,900 |
| Aug 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | +0.03 | +2.68% | 2,100 |
| Aug 25, 2026 | 1.15 | 1.17 | 1.12 | 1.12 | -0.03 | -2.61% | 4,200 |
| Aug 24, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | +0.03 | +2.68% | 4,600 |
| Aug 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 0.00 | 0.00% | 300 |
| Aug 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 1.15 | 1.18 | 1.12 | 1.12 | -0.03 | -2.61% | 2,400 |
| Aug 18, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | -0.02 | -1.71% | 5,000 |
| Aug 17, 2026 | 0.99 | 1.17 | 0.99 | 1.17 | +0.02 | +1.74% | 5,300 |
| Aug 14, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | -0.04 | -3.36% | 8,200 |
65 days, newest first. Daily bars as drawn on the CICHF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.