OTC Markets OTCPK - Delayed Quote USD

China Construction Bank Corporation (CICHF)

0.7600

0.0000

(0.00%)

As of January 16 at 3:00:00 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	0.7500	0.7500	0.7500	0.7600	0.7600	4,000
Jan 15, 2025	0.7700	0.7900	0.7400	0.7400	0.7400	37,100
Jan 14, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jan 13, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jan 10, 2025	0.7500	0.7600	0.7200	0.7200	0.7200	281,700
Jan 8, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	13,300
Jan 7, 2025	0.7600	0.8000	0.7600	0.8000	0.8000	13,200
Jan 6, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	1,000
Jan 3, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	18,500
Jan 2, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	500
Dec 31, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Dec 30, 2024	0.7900	0.8600	0.7900	0.8600	0.8600	1,689,300
Dec 27, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Dec 26, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Dec 24, 2024	0.8300	0.8400	0.8300	0.8400	0.8400	8,700
Dec 23, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Dec 20, 2024	0.7600	0.8200	0.7600	0.7900	0.7900	8,800
Dec 19, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Dec 18, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	100
Dec 17, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	700
Dec 16, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	900
Dec 13, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	72,600
Dec 12, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	100
Dec 11, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Dec 10, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	17,000
Dec 9, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 6, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 5, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
Dec 4, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	500
Dec 3, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,000
Dec 2, 2024	0.8000	0.8000	0.7200	0.8000	0.8000	8,200
Nov 29, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	8,000
Nov 27, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	200
Nov 26, 2024	0.7500	0.7500	0.7100	0.7100	0.7100	29,900
Nov 25, 2024	0.7900	0.7900	0.7100	0.7100	0.7100	122,300
Nov 22, 2024	0.7100	0.7900	0.7100	0.7900	0.7900	50,000
Nov 21, 2024	0.7600	0.7600	0.7400	0.7400	0.7400	9,100
Nov 20, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	154,000
Nov 19, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	1,500
Nov 18, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	18,800
Nov 15, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	26,600
Nov 14, 2024	0.7900	0.7900	0.7600	0.7700	0.7700	166,100
Nov 13, 2024	0.8000	0.8000	0.7600	0.7600	0.7600	1,100
Nov 12, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 11, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	13,200
Nov 8, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Nov 7, 2024	0.7900	0.7900	0.7800	0.7900	0.7900	11,300
Nov 6, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	731,200
Nov 5, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Nov 4, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Nov 1, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	8,000
Oct 31, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Oct 30, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Oct 29, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Oct 28, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Oct 25, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Oct 24, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Oct 23, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	37,700
Oct 22, 2024	0.7900	0.7900	0.7600	0.7600	0.7600	34,600
Oct 21, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Oct 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Oct 17, 2024	0.7500	0.8000	0.7500	0.7500	0.7500	13,900
Oct 16, 2024	0.7800	0.8000	0.7600	0.7600	0.7600	25,600
Oct 15, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Oct 14, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	2,700
Oct 11, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 10, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 9, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	87,000
Oct 8, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	21,000
Oct 7, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	232,500
Oct 4, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 3, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 2, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 1, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	18,200
Sep 30, 2024	0.7800	0.7800	0.7400	0.7400	0.7400	800
Sep 27, 2024	0.8000	0.8000	0.7700	0.7700	0.7700	863,800
Sep 26, 2024	0.7700	0.8300	0.7700	0.7900	0.7900	245,200
Sep 25, 2024	0.7400	0.7800	0.7400	0.7600	0.7600	715,700
Sep 24, 2024	0.7300	0.7700	0.7300	0.7700	0.7700	11,700
Sep 23, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Sep 20, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep 17, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep 13, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	547,800
Sep 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Sep 11, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	144,000
Sep 10, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Sep 9, 2024	0.6700	0.6900	0.6500	0.6500	0.6500	44,400
Sep 6, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Sep 5, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	1,100
Sep 4, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	1,000
Sep 3, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	100
Aug 30, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Aug 29, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	2,500
Aug 28, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	33,500
Aug 27, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Aug 26, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Aug 23, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Aug 22, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Aug 21, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Aug 20, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Aug 19, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Aug 16, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Aug 15, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	112,200
Aug 14, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	39,600
Aug 13, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Aug 12, 2024	0.7100	0.7100	0.6700	0.6700	0.6700	360,300
Aug 9, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	5,300
Aug 8, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Aug 7, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	136,000
Aug 6, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Aug 5, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	36,500
Aug 2, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Aug 1, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	12,300
Jul 31, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jul 30, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	15,300
Jul 29, 2024	0.7000	0.7400	0.6600	0.7400	0.7400	22,600
Jul 26, 2024	0.7300	0.7300	0.6500	0.6500	0.6500	2,000
Jul 25, 2024	0.7000	0.7000	0.6600	0.6600	0.6600	5,700
Jul 24, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	35,000
Jul 23, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	22,200
Jul 22, 2024	0.7000	0.7000	0.6600	0.6600	0.6600	19,200
Jul 19, 2024	0.6800	0.6900	0.6500	0.6900	0.6900	20,900
Jul 18, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jul 17, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	45,800
Jul 16, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 15, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	27,000
Jul 12, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jul 11, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jul 10, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jul 9, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	845,000
Jul 8, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	21,000
Jul 5, 2024	0.0560 Dividend
Jul 5, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	39,700
Jul 3, 2024	0.7200	0.7200	0.7100	0.7100	0.6540	919,500
Jul 2, 2024	0.7500	0.7500	0.7500	0.7500	0.6908	845,700
Jul 1, 2024	0.7600	0.7600	0.7600	0.7600	0.7001	-
Jun 28, 2024	0.7600	0.7600	0.7600	0.7600	0.7001	-
Jun 27, 2024	0.7400	0.7600	0.7400	0.7600	0.7001	1,100
Jun 26, 2024	0.7000	0.7000	0.7000	0.7000	0.6448	-
Jun 25, 2024	0.7000	0.7000	0.7000	0.7000	0.6448	400
Jun 24, 2024	0.7000	0.7000	0.7000	0.7000	0.6448	-
Jun 21, 2024	0.7000	0.7000	0.7000	0.7000	0.6448	-
Jun 20, 2024	0.7800	0.7800	0.7000	0.7000	0.6448	20,700
Jun 18, 2024	0.7300	0.7300	0.7300	0.7300	0.6724	-
Jun 17, 2024	0.7300	0.7300	0.7300	0.7300	0.6724	-
Jun 14, 2024	0.7300	0.7300	0.7300	0.7300	0.6724	3,000
Jun 13, 2024	0.7300	0.7300	0.7300	0.7300	0.6724	-
Jun 12, 2024	0.7300	0.7300	0.7300	0.7300	0.6724	-
Jun 11, 2024	0.7300	0.7300	0.7300	0.7300	0.6724	17,000
Jun 10, 2024	0.7300	0.7300	0.7300	0.7300	0.6724	1,000
Jun 7, 2024	0.7100	0.7100	0.7100	0.7100	0.6540	-
Jun 6, 2024	0.7100	0.7100	0.7100	0.7100	0.6540	-
Jun 5, 2024	0.7100	0.7100	0.7100	0.7100	0.6540	-
Jun 4, 2024	0.7100	0.7100	0.7100	0.7100	0.6540	-
Jun 3, 2024	0.7100	0.7100	0.7100	0.7100	0.6540	-
May 31, 2024	0.7300	0.7300	0.7100	0.7100	0.6540	6,400
May 30, 2024	0.7000	0.7000	0.7000	0.7000	0.6448	-
May 29, 2024	0.7000	0.7000	0.7000	0.7000	0.6448	1,382,400
May 28, 2024	0.7500	0.7500	0.7500	0.7500	0.6908	-
May 24, 2024	0.7500	0.7500	0.7500	0.7500	0.6908	-
May 23, 2024	0.7500	0.7500	0.7500	0.7500	0.6908	1,500
May 22, 2024	0.7500	0.7500	0.7500	0.7500	0.6908	-
May 21, 2024	0.7500	0.7500	0.7500	0.7500	0.6908	-
May 20, 2024	0.7700	0.7700	0.7500	0.7500	0.6908	1,500
May 17, 2024	0.7700	0.7700	0.7700	0.7700	0.7093	1,923,900
May 16, 2024	0.7500	0.7700	0.7500	0.7700	0.7093	95,000
May 15, 2024	0.7000	0.7300	0.7000	0.7300	0.6724	6,900
May 14, 2024	0.7000	0.7000	0.7000	0.7000	0.6448	5,900
May 13, 2024	0.7200	0.7200	0.7200	0.7200	0.6632	1,339,800
May 10, 2024	0.6800	0.6800	0.6800	0.6800	0.6264	-
May 9, 2024	0.6800	0.6800	0.6800	0.6800	0.6264	-
May 8, 2024	0.6800	0.6800	0.6800	0.6800	0.6264	-
May 7, 2024	0.6900	0.6900	0.6800	0.6800	0.6264	3,000
May 6, 2024	0.6500	0.6500	0.6500	0.6500	0.5987	-
May 3, 2024	0.6500	0.6500	0.6500	0.6500	0.5987	-
May 2, 2024	0.6500	0.6500	0.6500	0.6500	0.5987	-
May 1, 2024	0.6500	0.6500	0.6500	0.6500	0.5987	-
Apr 30, 2024	0.6500	0.6500	0.6500	0.6500	0.5987	-
Apr 29, 2024	0.6500	0.6500	0.6500	0.6500	0.5987	9,900
Apr 26, 2024	0.6300	0.6300	0.6000	0.6000	0.5527	3,500
Apr 25, 2024	0.6100	0.6100	0.6100	0.6100	0.5619	-
Apr 24, 2024	0.6100	0.6100	0.6100	0.6100	0.5619	400
Apr 23, 2024	0.6700	0.6700	0.6000	0.6000	0.5527	26,100
Apr 22, 2024	0.6300	0.6300	0.6300	0.6300	0.5803	500
Apr 19, 2024	0.6400	0.6400	0.6400	0.6400	0.5895	400
Apr 18, 2024	0.6400	0.6400	0.6400	0.6400	0.5895	-
Apr 17, 2024	0.6400	0.6400	0.6400	0.6400	0.5895	-
Apr 16, 2024	0.6400	0.6400	0.6400	0.6400	0.5895	-
Apr 15, 2024	0.6400	0.6400	0.6400	0.6400	0.5895	800
Apr 12, 2024	0.6500	0.6500	0.6500	0.6500	0.5987	-
Apr 11, 2024	0.6500	0.6500	0.6500	0.6500	0.5987	700
Apr 10, 2024	0.6200	0.6200	0.6200	0.6200	0.5711	-
Apr 9, 2024	0.6500	0.6500	0.6200	0.6200	0.5711	10,200
Apr 8, 2024	0.6400	0.6400	0.6400	0.6400	0.5895	183,300
Apr 5, 2024	0.6100	0.6100	0.6100	0.6100	0.5619	1,700
Apr 4, 2024	0.6200	0.6200	0.6200	0.6200	0.5711	-
Apr 3, 2024	0.6200	0.6200	0.6200	0.6200	0.5711	-
Apr 2, 2024	0.6200	0.6200	0.6200	0.6200	0.5711	13,500
Apr 1, 2024	0.6200	0.6200	0.6200	0.6200	0.5711	-
Mar 28, 2024	0.6200	0.6200	0.6200	0.6200	0.5711	1,600
Mar 27, 2024	0.6100	0.6100	0.6100	0.6100	0.5619	-
Mar 26, 2024	0.6100	0.6100	0.6100	0.6100	0.5619	-
Mar 25, 2024	0.6100	0.6100	0.6100	0.6100	0.5619	-
Mar 22, 2024	0.6100	0.6100	0.6100	0.6100	0.5619	2,000
Mar 21, 2024	0.6500	0.6500	0.6500	0.6500	0.5987	300
Mar 20, 2024	0.6400	0.6400	0.6400	0.6400	0.5895	-
Mar 19, 2024	0.6400	0.6400	0.6400	0.6400	0.5895	-
Mar 18, 2024	0.6400	0.6400	0.6400	0.6400	0.5895	-
Mar 15, 2024	0.6400	0.6400	0.6400	0.6400	0.5895	-
Mar 14, 2024	0.6400	0.6400	0.6400	0.6400	0.5895	-
Mar 13, 2024	0.6400	0.6400	0.6400	0.6400	0.5895	400
Mar 12, 2024	0.6200	0.6500	0.6200	0.6500	0.5987	2,400
Mar 11, 2024	0.6300	0.6300	0.6300	0.6300	0.5803	-
Mar 8, 2024	0.6300	0.6300	0.6300	0.6300	0.5803	441,500
Mar 7, 2024	0.6200	0.6200	0.6200	0.6200	0.5711	30,000
Mar 6, 2024	0.6400	0.6400	0.6200	0.6200	0.5711	1,300
Mar 5, 2024	0.6100	0.6100	0.6100	0.6100	0.5619	300
Mar 4, 2024	0.6000	0.6000	0.6000	0.6000	0.5527	-
Mar 1, 2024	0.6000	0.6000	0.6000	0.6000	0.5527	300
Feb 29, 2024	0.6300	0.6300	0.6300	0.6300	0.5803	61,800
Feb 28, 2024	0.6400	0.6400	0.6400	0.6400	0.5895	-
Feb 27, 2024	0.6400	0.6400	0.6400	0.6400	0.5895	-
Feb 26, 2024	0.6400	0.6400	0.6400	0.6400	0.5895	-
Feb 23, 2024	0.6400	0.6400	0.6400	0.6400	0.5895	1,000
Feb 22, 2024	0.6300	0.6300	0.6100	0.6100	0.5619	22,900
Feb 21, 2024	0.6400	0.6400	0.6400	0.6400	0.5895	-
Feb 20, 2024	0.6400	0.6400	0.6400	0.6400	0.5895	100
Feb 16, 2024	0.6000	0.6000	0.6000	0.6000	0.5527	141,800
Feb 15, 2024	0.5700	0.5700	0.5700	0.5700	0.5250	1,000
Feb 14, 2024	0.5700	0.5700	0.5700	0.5700	0.5250	-
Feb 13, 2024	0.5700	0.5700	0.5700	0.5700	0.5250	-
Feb 12, 2024	0.5700	0.5700	0.5700	0.5700	0.5250	-
Feb 9, 2024	0.5700	0.5700	0.5700	0.5700	0.5250	-
Feb 8, 2024	0.5700	0.5700	0.5700	0.5700	0.5250	204,000
Feb 7, 2024	0.6000	0.6000	0.6000	0.6000	0.5527	-
Feb 6, 2024	0.6000	0.6000	0.6000	0.6000	0.5527	17,000
Feb 5, 2024	0.5900	0.5900	0.5900	0.5900	0.5435	252,000
Feb 2, 2024	0.5900	0.5900	0.5900	0.5900	0.5435	-
Feb 1, 2024	0.5900	0.5900	0.5900	0.5900	0.5435	-
Jan 31, 2024	0.5900	0.5900	0.5900	0.5900	0.5435	4,100
Jan 30, 2024	0.5600	0.6000	0.5600	0.6000	0.5527	800
Jan 29, 2024	0.5600	0.5600	0.5600	0.5600	0.5158	-
Jan 26, 2024	0.5600	0.5600	0.5600	0.5600	0.5158	-
Jan 25, 2024	0.5600	0.5600	0.5600	0.5600	0.5158	-
Jan 24, 2024	0.5800	0.5800	0.5600	0.5600	0.5158	547,200
Jan 23, 2024	0.5600	0.5900	0.5600	0.5900	0.5435	4,500
Jan 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5066	52,100
Jan 19, 2024	0.5800	0.5800	0.5500	0.5500	0.5066	7,000
Jan 18, 2024	0.5400	0.5400	0.5400	0.5400	0.4974	12,000
Jan 17, 2024	0.5700	0.5700	0.5700	0.5700	0.5250	100

BACHF Bank of China Limited

0.4800

0.00%

BCMXY Bank of Communications Co., Ltd.

20.00

-4.31%

ACGBF Agricultural Bank of China Limited

0.5000

0.00%

IDCBY Industrial and Commercial Bank of China Limited

12.54

-1.57%

CBAUF Commonwealth Bank of Australia

91.15

0.00%

IDCBF Industrial and Commercial Bank of China Limited

0.6100

0.00%

ACGBY Agricultural Bank of China Limited

13.52

+0.15%

HBCYF HSBC Holdings plc

10.05

+0.50%

BACHY Bank of China Limited

12.43

-0.16%

BML-PL Bank of America Corporation

24.17

+1.34%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

China Construction Bank Corporation (CICHF)

Related Tickers