China Construction Bank C... (CICHY)
OTC: CICHY
· Real-Time Price · USD
19.59
0.22 (1.14%)
At close: Sep 05, 2025, 3:59 PM
19.59
-0.01%
After-hours: Sep 05, 2025, 03:50 PM EDT
CICHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.77 | 19.94 | 19.55 | 19.59 | 19.59 | 1.14% | 67,103 |
| Sep 4, 2025 | 19.43 | 19.43 | 19.32 | 19.37 | 19.37 | -0.62% | 57,100 |
| Sep 3, 2025 | 19.29 | 19.56 | 19.29 | 19.49 | 19.49 | -1.02% | 62,600 |
| Sep 2, 2025 | 20.21 | 20.21 | 19.52 | 19.69 | 19.69 | 1.97% | 98,219 |
| Aug 29, 2025 | 19.84 | 20.00 | 18.36 | 19.31 | 19.31 | -0.16% | 107,300 |
| Aug 28, 2025 | 18.87 | 19.38 | 18.57 | 19.34 | 19.34 | 1.31% | 92,400 |
| Aug 27, 2025 | 19.62 | 19.72 | 19.06 | 19.09 | 19.09 | -1.70% | 68,113 |
| Aug 26, 2025 | 19.82 | 19.96 | 19.38 | 19.42 | 19.42 | -1.27% | 146,510 |
| Aug 25, 2025 | 19.02 | 20.18 | 19.02 | 19.67 | 19.67 | -1.45% | 71,117 |
| Aug 22, 2025 | 19.56 | 20.04 | 19.56 | 19.96 | 19.96 | 0.71% | 71,218 |
| Aug 21, 2025 | 19.82 | 19.84 | 19.77 | 19.82 | 19.82 | -0.10% | 34,727 |
| Aug 20, 2025 | 20.20 | 20.20 | 19.75 | 19.84 | 19.84 | 0.81% | 92,700 |
| Aug 19, 2025 | 19.95 | 20.21 | 19.65 | 19.68 | 19.68 | -0.15% | 93,335 |
| Aug 18, 2025 | 18.94 | 19.74 | 18.94 | 19.71 | 19.71 | -0.40% | 67,635 |
| Aug 15, 2025 | 20.00 | 20.00 | 19.79 | 19.79 | 19.79 | -1.93% | 26,300 |
| Aug 14, 2025 | 20.26 | 20.46 | 20.13 | 20.18 | 20.18 | -1.32% | 27,700 |
| 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% | 37,900 |
| 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% | 38,400 |