Dark

CICHF
CHINA CONSTR BANK H
stock OTC

EOD

Aug 3, 2026

1.15USD-1.033%(-0.01)7,630

Pre-market

0.00USD-100.000%(-1.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	1.150000	1.180000	1.120000	1.150000	-1.033%	7,630	0.000%
2026-07-31	1.162000	1.190000	1.125000	1.162000	+0.172%	33,620	-1.033%
2026-07-30	1.180000	1.180000	1.160000	1.160000	+6.422%	4,548	-0.862%
2026-07-29	1.090000	1.090000	1.090000	1.090000	-6.838%	2,995	+5.505%
2026-07-28	1.144000	1.170000	1.072000	1.170000	+8.736%	84,976	-1.709%
2026-07-27	1.120000	1.180000	1.076000	1.076000	-5.944%	15,185	+6.877%
2026-07-24	1.180000	1.180000	1.036000	1.144000	+0.173%	71,123	+0.524%
2026-07-23	1.085000	1.142020	1.085000	1.142020	+11.735%	16,562	+0.699%
2026-07-22	1.022080	1.022080	1.022080	1.022080	-0.584%	163	+12.516%
2026-07-20	1.142020	1.142020	1.028080	1.028080	+1.181%	714	+11.859%
2026-07-17	1.055100	1.055100	1.016080	1.016080	-4.143%	8,759	+13.180%
2026-07-16	1.014080	1.060000	1.014080	1.060000	0.000%	1,837,232	+8.491%
2026-07-15	1.045100	1.060000	1.012080	1.060000	+0.943%	44,677	+8.491%
2026-07-14	1.062040	1.062040	1.050100	1.050100	-5.396%	5,630	+9.513%
2026-07-13	1.045100	1.110000	1.014080	1.110000	+2.967%	34,040	+3.604%
2026-07-10	1.100000	1.100000	1.078020	1.078020	+6.726%	38,366	+6.677%
2026-07-09	1.070020	1.070020	1.010080	1.010080	-0.495%	6,975	+13.852%
2026-07-07	1.040000	1.040000	1.000080	1.015100	0.000%	6,517	+13.289%
2026-07-06	1.015100	1.015100	1.015100	1.015100	0.000%	5,902	+13.289%
2026-07-02	1.040000	1.070020	0.990100	1.015100	-3.691%	43,902	+13.289%
2026-07-01	1.092000	1.092000	1.038000	1.054000	-0.095%	1,766	+9.108%
2026-06-30	1.034000	1.076000	1.030000	1.055000	+1.638%	239,779	+9.005%
2026-06-29	1.065000	1.065000	1.038000	1.038000	-7.321%	30,628	+10.790%
2026-06-26	1.068500	1.120000	1.068500	1.120000	+1.818%	300	+2.679%
2026-06-25	1.100000	1.100000	1.020000	1.100000	-2.135%	207,566	+4.545%
2026-06-24	1.124000	1.124000	1.085000	1.124000	+2.182%	6,698	+2.313%
2026-06-23	1.148000	1.148000	1.100000	1.100000	+2.804%	335,363	+4.545%
2026-06-22	1.140000	1.140000	1.050000	1.070000	+1.905%	14,861	+7.477%
2026-06-18	1.100000	1.140000	1.050000	1.050000	-0.190%	7,597	+9.524%
2026-06-16	1.148000	1.148000	1.052000	1.052000	-2.230%	22,217	+9.316%
2026-06-15	1.180000	1.180000	1.076000	1.076000	-3.063%	3,522	+6.877%
2026-06-12	1.117000	1.117000	1.068000	1.110000	0.000%	1,856,196	+3.604%
2026-06-11	1.120000	1.170000	1.052000	1.110000	-0.893%	3,943	+3.604%
2026-06-10	1.016000	1.120000	1.016000	1.120000	+2.377%	11,130	+2.679%
2026-06-09	1.120000	1.120000	1.094000	1.094000	-2.321%	23,270	+5.119%
2026-06-08	1.096000	1.120000	1.096000	1.120000	+8.527%	8,422	+2.679%
2026-06-05	1.032000	1.032000	1.032000	1.032000	-5.321%	220,830	+11.434%
2026-06-04	1.146000	1.146000	1.090000	1.090000	+6.238%	14,389	+5.505%
2026-06-03	1.134000	1.134000	1.026000	1.026000	-5.438%	766	+12.086%
2026-06-02	1.142000	1.142000	1.085000	1.085000	-2.952%	2,837	+5.991%
2026-06-01	1.070000	1.118000	1.070000	1.118000	+5.972%	233,698	+2.862%
2026-05-28	1.004000	1.100000	1.004000	1.055000	-1.402%	2,898	+9.005%
2026-05-27	1.070000	1.130000	1.070000	1.070000	-0.187%	9,288	+7.477%
2026-05-26	1.072000	1.072000	1.072000	1.072000	-9.153%	1,566	+7.276%
2026-05-22	1.144000	1.180000	1.144000	1.180000	0.000%	8,043	-2.542%
2026-05-21	1.180000	1.180000	1.180000	1.180000	+2.609%	304,647	-2.542%
2026-05-20	1.210000	1.210000	1.090000	1.150000	+10.577%	2,580	0.000%
2026-05-19	1.160000	1.160000	1.040000	1.040000	-9.722%	18,881	+10.577%
2026-05-18	1.095000	1.152000	1.095000	1.152000	+5.205%	1,491	-0.174%
2026-05-15	1.095000	1.095000	1.038000	1.095000	-6.250%	3,101	+5.023%
2026-05-14	1.168000	1.168000	1.168000	1.168000	-0.171%	6,379	-1.541%
2026-05-13	1.170000	1.170000	1.170000	1.170000	+8.333%	1,017	-1.709%
2026-05-12	1.018000	1.080000	1.018000	1.080000	+3.846%	6,345	+6.481%
2026-05-11	1.160000	1.160000	1.040000	1.040000	+0.193%	3,428	+10.577%
2026-05-08	1.100000	1.190000	1.038000	1.038000	-11.130%	19,943	+10.790%
2026-05-07	1.105000	1.168000	1.105000	1.168000	-1.849%	10,535	-1.541%
2026-05-06	1.186000	1.205000	1.186000	1.190000	+14.644%	6,662	-3.361%
2026-05-05	1.152000	1.152000	1.038000	1.038000	-13.500%	4,930	+10.790%
2026-05-04	1.000000	1.200000	1.000000	1.200000	+2.740%	3,180	-4.167%
2026-05-01	1.168000	1.168000	1.168000	1.168000	-1.017%	3,278	-1.541%
2026-04-30	1.200000	1.200000	1.155000	1.180000	+6.306%	11,273	-2.542%
2026-04-29	1.110000	1.110000	1.110000	1.110000	+6.526%	2,212,067	+3.604%
2026-04-28	1.042000	1.042000	1.042000	1.042000	-5.273%	404	+10.365%
2026-04-27	1.110000	1.110000	1.100000	1.100000	+1.664%	6,577	+4.545%
2026-04-24	1.150000	1.150000	1.082000	1.082000	-8.305%	2,861	+6.285%
2026-04-23	1.180000	1.180000	1.180000	1.180000	+2.609%	301,603	-2.542%
2026-04-22	1.152000	1.152000	1.104500	1.150000	+1.644%	4,083	0.000%
2026-04-21	1.115000	1.200000	1.115000	1.131400	-2.043%	39,380	+1.644%
2026-04-20	1.100800	1.155000	1.042000	1.155000	+10.000%	14,940	-0.433%
2026-04-17	1.012000	1.180000	1.012000	1.050000	+4.374%	84,515	+9.524%
2026-04-16	1.114000	1.114000	1.006000	1.006000	-11.599%	1,983	+14.314%
2026-04-15	1.114000	1.138000	1.114000	1.138000	+3.267%	4,562	+1.054%
2026-04-14	0.988000	1.102000	0.988000	1.102000	+11.538%	790	+4.356%
2026-04-13	0.988000	1.102000	0.988000	0.988000	-5.455%	13,504	+16.397%
2026-04-10	1.045000	1.045000	1.045000	1.045000	0.000%	11,239	+10.048%
2026-04-09	1.090000	1.090000	1.020000	1.045000	+1.456%	16,389	+10.048%
2026-04-08	1.030000	1.030000	1.030000	1.030000	+4.040%	651,654	+11.650%
2026-04-07	0.990000	0.990000	0.990000	0.990000	-9.672%	475	+16.162%
2026-04-06	1.104000	1.104000	1.050000	1.096000	+6.927%	7,670	+4.927%
2026-04-02	0.976000	1.080000	0.976000	1.025000	-4.206%	19,071	+12.195%
2026-04-01	1.070000	1.070000	1.070000	1.070000	+5.419%	26,238	+7.477%
2026-03-31	1.021500	1.080000	1.015000	1.015000	+3.996%	21,224	+13.300%
2026-03-30	1.054000	1.054000	0.976000	0.976000	+0.826%	4,621	+17.828%
2026-03-27	1.052000	1.052000	0.968000	0.968000	-8.159%	50,016	+18.802%
2026-03-26	1.054000	1.054000	0.976000	1.054000	+5.721%	4,471	+9.108%
2026-03-25	1.062000	1.062000	0.950100	0.996960	+2.779%	19,931	+15.351%
2026-03-24	1.030000	1.030000	0.970000	0.970000	-0.615%	4,409	+18.557%
2026-03-23	1.015000	1.015000	0.976000	0.976000	0.000%	1,054,433	+17.828%
2026-03-19	1.078000	1.078000	0.976000	0.976000	-4.163%	24,323	+17.828%
2026-03-18	1.020000	1.050000	1.018400	1.018400	-1.126%	7,399	+12.922%
2026-03-17	1.025000	1.070000	1.025000	1.030000	-1.905%	8,573	+11.650%
2026-03-16	0.978000	1.062000	0.978000	1.050000	+8.247%	4,202	+9.524%
2026-03-13	0.970000	0.970000	0.970000	0.970000	-3.000%	6,196	+18.557%
2026-03-12	1.000000	1.000000	0.970000	1.000000	-1.429%	16,858	+15.000%
2026-03-11	0.990550	1.014500	0.990550	1.014500	-0.049%	68,914	+13.356%
2026-03-10	1.010000	1.015000	0.974000	1.015000	+3.046%	562,869	+13.300%
2026-03-09	0.934000	0.985000	0.934000	0.985000	+1.756%	2,935	+16.751%
2026-03-06	0.968480	0.968480	0.960000	0.968000	-3.200%	39,939	+18.802%
2026-03-05	1.020000	1.020000	1.000000	1.000000	-2.913%	751,786	+15.000%
2026-03-04	1.054000	1.054000	0.990000	1.030000	+0.980%	7,156	+11.650%
2026-03-03	1.002000	1.020000	1.000000	1.020000	+3.030%	52,249	+12.745%
2026-03-02	1.010000	1.010000	0.990000	0.990000	0.000%	24,925	+16.162%
2026-02-27	0.966000	1.010000	0.966000	0.990000	-4.440%	72,045	+16.162%
2026-02-26	1.030000	1.036000	0.994000	1.036000	-0.700%	5,892	+11.004%
2026-02-25	1.040000	1.043300	0.984000	1.043300	+6.026%	10,457	+10.227%
2026-02-24	1.022000	1.022000	0.984000	0.984000	-5.837%	9,187	+16.870%
2026-02-23	0.982500	1.046100	0.978000	1.045000	+3.980%	46,558	+10.048%
2026-02-20	1.039300	1.039300	1.005000	1.005000	-2.075%	1,831	+14.428%
2026-02-19	0.998000	1.026300	0.990000	1.026300	-0.185%	15,225	+12.053%
2026-02-18	1.010000	1.029500	0.990000	1.028200	+3.859%	13,575	+11.846%
2026-02-17	1.030000	1.030000	0.990000	0.990000	-0.503%	8,794	+16.162%
2026-02-13	1.000000	1.000000	0.966000	0.995000	-2.067%	14,177	+15.578%
2026-02-12	1.050000	1.080000	1.016000	1.016000	+1.600%	15,400	+13.189%
2026-02-11	1.000000	1.000000	1.000000	1.000000	-0.990%	14,450	+15.000%
2026-02-10	1.030000	1.030000	1.000000	1.010000	+6.316%	635,074	+13.861%
2026-02-09	1.070000	1.070000	0.950000	0.950000	-9.524%	18,401	+21.053%
2026-02-06	1.020000	1.050000	1.020000	1.050000	+7.143%	5,683	+9.524%
2026-02-05	0.980000	0.980000	0.980000	0.980000	-1.941%	186	+17.347%
2026-02-04	1.062500	1.062500	0.999400	0.999400	-0.045%	2,393	+15.069%
2026-02-03	1.070000	1.070000	0.990500	0.999850	-0.015%	4,609	+15.017%
2026-02-02	1.030000	1.030000	1.000000	1.000000	+6.383%	3,806	+15.000%
2026-01-30	1.000000	1.000000	0.940000	0.940000	-8.738%	46,543	+22.340%
2026-01-29	1.050000	1.050000	0.950000	1.030000	+3.206%	14,463	+11.650%
2026-01-28	1.010000	1.046000	0.998000	0.998000	+0.302%	193,861	+15.230%
2026-01-27	0.969120	1.010000	0.969120	0.995000	-0.205%	10,963	+15.578%
2026-01-26	0.958160	0.997040	0.958160	0.997040	+0.185%	72,004	+15.341%
2026-01-23	0.950720	0.995200	0.950720	0.995200	+4.758%	39,020	+15.555%
2026-01-22	0.995000	0.995000	0.950000	0.950000	-1.042%	41,387	+21.053%
2026-01-21	0.997340	0.997340	0.960000	0.960000	-0.736%	9,335	+19.792%
2026-01-20	0.983200	0.999280	0.956500	0.967120	-3.481%	6,038	+18.910%
2026-01-16	1.000800	1.002000	0.977440	1.002000	-0.792%	13,775	+14.770%
2026-01-15	0.980000	1.010000	0.950100	1.010000	+1.000%	2,856	+13.861%
2026-01-14	1.000000	1.000000	1.000000	1.000000	-0.990%	2,403	+15.000%
2026-01-12	1.030000	1.030000	0.983500	1.010000	+5.094%	15,555	+13.861%
2026-01-09	0.981750	1.000000	0.961040	0.961040	-1.870%	30,683	+19.662%
2026-01-08	0.972500	0.979350	0.972500	0.979350	+1.039%	1,117,855	+17.425%
2026-01-06	0.992050	0.992050	0.969280	0.969280	-3.432%	4,544	+18.645%
2026-01-05	0.950000	1.006200	0.950000	1.003725	-0.749%	6,165	+14.573%
2026-01-02	1.006300	1.011300	0.950000	1.011300	+2.780%	11,897	+13.715%
2025-12-31	0.983950	0.983950	0.983950	0.983950	-1.605%	1,639	+16.876%
2025-12-30	0.968800	1.020000	0.968800	1.000000	+2.517%	2,260	+15.000%
2025-12-29	0.954700	0.975450	0.954700	0.975450	+2.171%	14,148	+17.894%
2025-12-26	0.953040	1.003700	0.953040	0.954720	-0.550%	7,176	+20.454%
2025-12-22	0.990000	0.990000	0.960000	0.960000	-2.041%	4,642	+19.792%
2025-12-19	1.003600	1.003600	0.954560	0.980000	+2.083%	5,806	+17.347%
2025-12-18	0.975000	0.975000	0.960000	0.960000	+0.690%	158,756	+19.792%
2025-12-17	0.985040	0.985040	0.953423	0.953423	+1.681%	2,490	+20.618%
2025-12-16	0.973800	0.980000	0.926420	0.937660	-4.320%	3,137	+22.646%
2025-12-15	0.966300	0.986520	0.946080	0.980000	+0.240%	15,112	+17.347%
2025-12-12	0.956320	0.977650	0.948400	0.977650	+0.856%	4,923	+17.629%
2025-12-11	0.950720	0.969350	0.950720	0.969350	-0.867%	389,080	+18.636%
2025-12-10	0.949600	0.977824	0.949600	0.977824	-0.729%	3,000	+17.608%
2025-12-09	0.995460	0.995460	0.951840	0.985000	-2.010%	3,013	+16.751%
2025-12-08	0.990000	1.005200	0.983100	1.005200	-0.966%	4,555	+14.405%
2025-12-05	0.980000	1.025000	0.980000	1.015000	-1.456%	171,712	+13.300%
2025-12-04	1.025000	1.030000	0.950000	1.030000	-2.830%	45,541	+11.650%
2025-12-03	1.060000	1.060000	1.060000	1.060000	+3.922%	2,226	+8.491%
2025-12-02	1.020000	1.050000	1.020000	1.020000	+2.823%	8,999	+12.745%
2025-12-01	0.992000	0.992000	0.992000	0.992000	-7.290%	476	+15.927%
2025-11-28	0.980000	1.070000	0.980000	1.070000	+4.390%	2,446	+7.477%
2025-11-26	1.070000	1.100000	0.980000	1.025000	0.000%	6,297	+12.195%
2025-11-24	1.110000	1.110000	0.980000	1.025000	-4.206%	3,877	+12.195%
2025-11-21	1.070000	1.070000	1.070000	1.070000	+1.905%	215	+7.477%
2025-11-20	1.000000	1.050000	1.000000	1.050000	0.000%	12,550	+9.524%
2025-11-19	1.080000	1.080000	1.050000	1.050000	+2.941%	1,133	+9.524%
2025-11-18	1.080000	1.080000	1.020000	1.020000	0.000%	12,310	+12.745%
2025-11-17	1.310000	1.310000	1.020000	1.020000	+1.990%	14,249	+12.745%
2025-11-14	1.080000	1.080000	1.000100	1.000100	-5.294%	15,021	+14.989%
2025-11-13	1.096000	1.096000	1.056000	1.056000	-1.859%	9,130	+8.902%
2025-11-12	1.077200	1.094000	1.076000	1.076000	-0.370%	6,639	+6.877%
2025-11-11	1.000000	1.080000	1.000000	1.080000	-0.917%	9,029	+6.481%
2025-11-10	1.000000	1.090000	1.000000	1.090000	+13.247%	9,775	+5.505%
2025-11-07	0.925000	0.962500	0.925000	0.962500	+2.394%	8,016	+19.481%
2025-11-06	1.060000	1.060000	0.940000	0.940000	-8.293%	729	+22.340%
2025-11-05	1.070000	1.070000	0.980000	1.025000	+4.592%	4,506	+12.195%
2025-11-04	1.050000	1.070000	0.980000	0.980000	-4.854%	1,761,501	+17.347%
2025-11-03	0.950000	1.050000	0.950000	1.030000	+6.212%	6,785	+11.650%
2025-10-31	1.000000	1.000000	0.969760	0.969760	-1.045%	24,310	+18.586%
2025-10-30	1.050000	1.100000	0.980000	0.980000	-6.667%	461,303	+17.347%
2025-10-29	1.050000	1.050000	1.050000	1.050000	+4.478%	3,080,500	+9.524%
2025-10-28	1.000000	1.005000	0.972000	1.005000	-1.951%	13,290	+14.428%
2025-10-27	1.075000	1.075000	1.025000	1.025000	+8.820%	10,705	+12.195%
2025-10-23	0.941920	0.941920	0.941920	0.941920	-6.741%	679	+22.091%
2025-10-22	0.950000	1.030000	0.950000	1.010000	+3.061%	14,448	+13.861%
2025-10-21	0.980000	0.980000	0.980000	0.980000	+0.344%	16,481	+17.347%
2025-10-20	0.976640	0.976640	0.976640	0.976640	+0.976%	478	+17.751%
2025-10-17	0.967200	0.967200	0.967200	0.967200	-3.857%	125	+18.900%
2025-10-16	1.006000	1.006000	1.006000	1.006000	+1.534%	71,298	+14.314%
2025-10-15	0.991150	0.991150	0.938320	0.990800	-0.367%	19,680	+16.068%
2025-10-14	0.924400	0.994450	0.924400	0.994450	+2.536%	15,077	+15.642%
2025-10-13	0.980900	0.980900	0.940100	0.969850	+8.016%	21,131	+18.575%
2025-10-10	0.922150	0.922150	0.897880	0.897880	-0.885%	2,035	+28.079%
2025-10-09	0.905900	0.905900	0.905900	0.905900	-3.050%	26,281	+26.946%
2025-10-08	0.894800	0.934400	0.894800	0.934400	+3.372%	21,605	+23.074%
2025-10-07	0.938200	0.970000	0.898400	0.903920	-6.193%	3,705	+27.224%
2025-10-06	0.938500	0.963600	0.938500	0.963600	+1.796%	5,736	+19.344%
2025-10-03	0.970060	0.970060	0.946600	0.946600	-0.400%	2,917	+21.487%
2025-10-02	0.950400	0.950400	0.950400	0.950400	+1.604%	1,827	+21.002%
2025-10-01	0.935660	0.983800	0.935400	0.935400	-2.674%	589	+22.942%
2025-09-29	0.961100	0.961100	0.937760	0.961100	+0.945%	18,965	+19.655%
2025-09-26	0.949750	0.952100	0.926820	0.952100	+1.287%	5,862	+20.786%
2025-09-25	0.950000	0.950000	0.902400	0.940000	-4.496%	9,849	+22.340%
2025-09-24	0.984250	0.984250	0.984250	0.984250	+3.605%	1,800	+16.840%
2025-09-23	0.980000	0.980000	0.950000	0.950000	-0.961%	34,839	+21.053%
2025-09-22	0.958121	0.974900	0.958121	0.959220	-2.617%	3,828	+19.889%
2025-09-19	0.985000	0.985000	0.985000	0.985000	-2.087%	4,494	+16.751%
2025-09-18	0.964000	1.006000	0.950000	1.006000	+3.498%	11,500	+14.314%
2025-09-17	1.000000	1.000000	0.972000	0.972000	-2.790%	1,086	+18.313%
2025-09-16	0.999900	0.999900	0.999900	0.999900	+2.600%	1,918	+15.012%
2025-09-15	1.000000	1.039900	0.974560	0.974560	-3.509%	3,618	+18.002%
2025-09-12	0.995000	1.010000	0.995000	1.010000	-3.810%	9,753	+13.861%
2025-09-11	1.050000	1.050000	1.050000	1.050000	+2.439%	100	+9.524%
2025-09-10	1.025000	1.025000	1.025000	1.025000	+2.736%	4,275	+12.195%
2025-09-09	0.997700	0.997700	0.997700	0.997700	+3.496%	2,151	+15.265%
2025-09-08	0.950000	1.006000	0.950000	0.964000	-2.132%	2,957	+19.295%
2025-09-05	0.985000	1.005000	0.964000	0.985000	+0.510%	26,821	+16.751%
2025-09-04	0.980000	0.980000	0.980000	0.980000	+1.449%	2,600	+17.347%
2025-09-02	0.985000	1.000000	0.966000	0.966000	-1.429%	18,257	+19.048%
2025-08-29	0.980000	0.980000	0.950000	0.980000	+0.616%	19,313	+17.347%
2025-08-26	0.974000	0.974000	0.974000	0.974000	+1.458%	146	+18.070%
2025-08-25	0.970000	0.970000	0.960000	0.960000	-1.031%	1,915	+19.792%
2025-08-22	0.974800	0.974800	0.970000	0.970000	+0.227%	42,712	+18.557%
2025-08-21	0.990000	0.990000	0.967800	0.967800	+0.332%	1,540	+18.826%
2025-08-18	0.989150	0.989150	0.964600	0.964600	-5.746%	7,784	+19.220%
2025-08-15	1.000000	1.023400	0.974600	1.023400	+5.505%	11,742	+12.371%
2025-08-13	0.990000	1.049900	0.970000	0.970000	-5.825%	3,618	+18.557%
2025-08-12	1.030000	1.030000	1.030000	1.030000	+8.421%	2,343	+11.650%
2025-08-11	0.950000	0.950000	0.950000	0.950000	-3.061%	160	+21.053%
2025-08-08	0.980000	0.980000	0.980000	0.980000	-1.092%	28,196	+17.347%
2025-08-07	0.950000	0.990820	0.942400	0.990820	-0.918%	25,538	+16.065%
2025-08-06	1.000000	1.000000	1.000000	1.000000	0.000%	2,421	+15.000%
2025-08-05	1.030000	1.030000	1.000000	1.000000	+3.093%	2,176,445	+15.000%
2025-08-04	0.970000	0.970000	0.970000	0.970000	-6.731%	234	+18.557%
2025-08-01	1.040000	1.040000	1.040000	1.040000	0.000%	9,615	+10.577%
2025-07-31	1.023600	1.040000	0.950100	1.040000	+1.961%	3,000	+10.577%
2025-07-30	1.020000	1.020000	1.020000	1.020000	-0.488%	211	+12.745%
2025-07-29	1.070000	1.070000	1.025000	1.025000	+0.490%	686	+12.195%
2025-07-28	1.020000	1.020000	1.020000	1.020000	+7.368%	499	+12.745%
2025-07-25	0.950000	0.950000	0.950000	0.950000	-3.061%	13,000	+21.053%
2025-07-23	0.950000	0.980000	0.950000	0.980000	0.000%	1,250	+17.347%
2025-07-22	0.980000	0.980000	0.980000	0.980000	-5.085%	220	+17.347%
2025-07-21	0.980000	1.032500	0.980000	1.032500	-1.667%	388,371	+11.380%
2025-07-18	1.075000	1.075000	1.050000	1.050000	+7.143%	3,353	+9.524%
2025-07-17	1.062500	1.062500	0.980000	0.980000	-8.837%	1,754	+17.347%
2025-07-16	1.075000	1.075000	1.075000	1.075000	+2.381%	4,825	+6.977%
2025-07-15	1.075000	1.100000	1.050000	1.050000	-2.326%	4,622	+9.524%
2025-07-14	1.100000	1.100000	1.030000	1.075000	+9.694%	5,180	+6.977%
2025-07-09	1.000000	1.110000	0.980000	0.980000	-3.931%	2,986	+17.347%
2025-07-08	1.124000	1.124000	1.020100	1.020100	+3.040%	7,721	+12.734%
2025-07-07	0.990000	0.990000	0.990000	0.990000	-10.811%	988	+16.162%
2025-07-03	1.000000	1.110000	0.990000	1.110000	+16.842%	11,871	+3.604%
2025-07-01	0.950000	0.950000	0.950000	0.950000	-3.846%	540	+21.053%
2025-06-30	1.010000	1.010000	0.988000	0.988000	-4.078%	4,065	+16.397%
2025-06-27	1.075000	1.075000	1.030000	1.030000	-0.483%	7,955	+11.650%
2025-06-26	1.056000	1.056000	1.035000	1.035000	+0.485%	5,987	+11.111%
2025-06-25	1.031200	1.050000	1.010000	1.030000	-1.905%	87,450	+11.650%
2025-06-24	0.981500	1.050000	0.981500	1.050000	+8.493%	12,404	+9.524%
2025-06-23	0.986300	0.986300	0.967800	0.967800	+0.321%	1,206,592	+18.826%
2025-06-20	0.981700	0.981700	0.964700	0.964700	-1.254%	6,886	+19.208%
2025-06-18	0.976950	0.976950	0.976950	0.976950	-0.311%	182,777	+17.713%
2025-06-17	0.962000	0.980000	0.950000	0.980000	-1.130%	19,973	+17.347%
2025-06-16	0.991200	0.991200	0.991200	0.991200	+2.138%	130,505	+16.021%
2025-06-13	0.994040	0.994040	0.970450	0.970450	-4.858%	9,002	+18.502%
2025-06-12	0.950000	1.020000	0.950000	1.020000	+4.082%	57,602	+12.745%
2025-06-11	0.980000	0.980000	0.980000	0.980000	+1.755%	1,000	+17.347%
2025-06-10	0.940000	0.963100	0.940000	0.963100	+3.838%	91,593	+19.406%
2025-06-06	0.927500	0.927500	0.927500	0.927500	-0.269%	4,840	+23.989%
2025-06-05	0.930000	0.930000	0.930000	0.930000	+0.879%	3,407	+23.656%
2025-06-04	0.881800	0.921900	0.881800	0.921900	-2.051%	4,768	+24.742%
2025-06-03	0.910000	0.941200	0.910000	0.941200	+4.178%	58,902	+22.184%
2025-06-02	0.903450	0.903450	0.903450	0.903450	-2.150%	3,376	+27.290%
2025-05-30	0.923300	0.923300	0.923300	0.923300	+3.347%	2,036	+24.553%
2025-05-29	0.890000	0.893400	0.890000	0.893400	+0.314%	11,582	+28.722%
2025-05-28	0.914700	0.914700	0.890600	0.890600	-1.591%	3,294	+29.126%
2025-05-27	0.905000	0.905000	0.905000	0.905000	+2.608%	10,860	+27.072%
2025-05-23	0.882000	0.882000	0.882000	0.882000	+0.239%	2,501	+30.385%
2025-05-22	0.879900	0.879900	0.879900	0.879900	+0.848%	5,938	+30.697%
2025-05-21	0.890300	0.890300	0.872500	0.872500	-0.286%	17,650	+31.805%
2025-05-19	0.880000	0.880000	0.875000	0.875000	+1.744%	153,320	+31.429%
2025-05-16	0.843900	0.883950	0.843900	0.860000	-3.376%	18,009	+33.721%
2025-05-15	0.855500	0.890050	0.855500	0.890050	+0.707%	41,177	+29.206%
2025-05-14	0.883800	0.883800	0.883800	0.883800	+1.586%	2,035	+30.120%
2025-05-13	0.870000	0.870000	0.870000	0.870000	-0.781%	2,160	+32.184%
2025-05-12	0.876850	0.876850	0.876850	0.876850	+2.054%	24,188	+31.151%
2025-05-08	0.840000	0.859200	0.840000	0.859200	+2.286%	2,706	+33.845%
2025-05-07	0.840000	0.840000	0.840000	0.840000	+2.439%	155,000	+36.905%
2025-05-05	0.820000	0.820000	0.820000	0.820000	0.000%	3,212	+40.244%
2025-05-01	0.820000	0.820000	0.820000	0.820000	-2.740%	3,058	+40.244%
2025-04-30	0.843100	0.843100	0.843100	0.843100	-3.092%	2,265	+36.401%
2025-04-29	0.870000	0.870000	0.870000	0.870000	-3.333%	9,080	+32.184%
2025-04-28	0.847400	0.900000	0.847400	0.900000	+2.133%	6,240	+27.778%
2025-04-25	0.880000	0.919500	0.880000	0.881200	+1.497%	13,026	+30.504%
2025-04-24	0.868200	0.868200	0.868200	0.868200	-0.207%	913	+32.458%
2025-04-22	0.874465	0.874465	0.870000	0.870000	+1.345%	23,000	+32.184%
2025-04-17	0.858450	0.858450	0.858450	0.858450	+0.239%	41,436	+33.962%
2025-04-16	0.856400	0.856400	0.856400	0.856400	+5.028%	6,191	+34.283%
2025-04-15	0.855400	0.855400	0.815400	0.815400	-4.071%	7,500	+41.035%
2025-04-14	0.850000	0.850000	0.850000	0.850000	+6.250%	2,000	+35.294%
2025-04-11	0.823783	0.855700	0.800000	0.800000	+4.808%	48,942	+43.750%
2025-04-10	0.763300	0.763300	0.763300	0.763300	-3.514%	1,000	+50.662%
2025-04-09	0.771900	0.791100	0.771900	0.791100	-3.371%	85,675	+45.367%
2025-04-08	0.818700	0.818700	0.818700	0.818700	-1.409%	3,463	+40.467%
2025-04-07	0.850000	0.850000	0.800000	0.830400	+3.800%	8,687	+38.487%
2025-04-04	0.800000	0.800000	0.800000	0.800000	-9.895%	501	+43.750%
2025-04-03	0.887850	0.887850	0.887850	0.887850	+0.068%	18,432	+29.526%
2025-04-01	0.864500	0.887250	0.864500	0.887250	+1.388%	644,545	+29.614%
2025-03-31	0.875100	0.875100	0.875100	0.875100	+0.006%	325	+31.414%
2025-03-26	0.875050	0.875050	0.875050	0.875050	-0.268%	670,303	+31.421%
2025-03-24	0.877400	0.877400	0.877400	0.877400	-0.295%	1,000	+31.069%
2025-03-21	0.910000	0.910000	0.880000	0.880000	-3.297%	8,150	+30.682%
2025-03-20	0.910000	0.910000	0.910000	0.910000	+0.744%	1,000	+26.374%
2025-03-19	0.902440	0.903280	0.902440	0.903280	+0.364%	2,322	+27.314%
2025-03-18	0.900000	0.900000	0.900000	0.900000	+0.671%	10,000	+27.778%
2025-03-17	0.900000	0.900000	0.890000	0.894000	+0.931%	12,010	+28.635%
2025-03-14	0.885950	0.885950	0.885750	0.885750	+3.815%	39,424	+29.833%
2025-03-13	0.853200	0.853200	0.853200	0.853200	-1.587%	3,019	+34.787%
2025-03-12	0.870000	0.870000	0.866960	0.866960	+5.882%	102,212	+32.647%
2025-03-11	0.818600	0.849400	0.818600	0.818800	-0.932%	57,220	+40.449%
2025-03-10	0.880000	0.880000	0.826500	0.826500	-3.895%	23,505	+39.141%
2025-03-07	0.865900	0.865900	0.860000	0.860000	+0.134%	65,248	+33.721%
2025-03-05	0.858850	0.858850	0.858850	0.858850	+5.770%	5,942	+33.900%
2025-03-04	0.846000	0.846000	0.812000	0.812000	-3.333%	12,265	+41.626%
2025-02-18	0.840000	0.840000	0.840000	0.840000	0.000%	636	+36.905%
2025-02-13	0.840000	0.840000	0.840000	0.840000	+3.909%	23,677	+36.905%
2025-02-12	0.844200	0.850000	0.808400	0.808400	-0.449%	3,463	+42.256%
2025-02-06	0.812050	0.812050	0.812050	0.812050	+4.970%	53,985	+41.617%
2025-02-05	0.807900	0.811800	0.773600	0.773600	+0.703%	13,085	+48.656%
2025-02-03	0.768200	0.768200	0.768200	0.768200	-9.624%	1,350	+49.701%
2025-01-28	0.790900	0.850000	0.790900	0.850000	+7.486%	200	+35.294%
2025-01-24	0.812800	0.812800	0.775600	0.790800	-1.440%	8,747	+45.422%
2025-01-23	0.802350	0.802350	0.802350	0.802350	+1.744%	2,000	+43.329%
2025-01-22	0.782400	0.788600	0.750100	0.788600	+4.993%	29,389	+45.828%
2025-01-17	0.770000	0.770000	0.751100	0.751100	-1.171%	29,092	+53.109%
2025-01-16	0.760000	0.760000	0.760000	0.760000	+2.953%	6,040	+51.316%
2025-01-15	0.768600	0.787400	0.738200	0.738200	+1.829%	37,071	+55.784%
2025-01-10	0.750000	0.755000	0.724940	0.724940	-6.217%	281,660	+58.634%
2025-01-08	0.773000	0.773000	0.773000	0.773000	-2.970%	13,300	+48.771%
2025-01-07	0.760000	0.796660	0.760000	0.796660	-1.647%	13,200	+44.353%
2025-01-06	0.810000	0.810000	0.810000	0.810000	+9.995%	1,000	+41.975%
2025-01-03	0.736200	0.736400	0.736200	0.736400	-9.920%	18,460	+56.165%
2025-01-02	0.817500	0.817500	0.817500	0.817500	-4.942%	500	+40.673%
2024-12-30	0.790000	0.860000	0.790000	0.860000	+2.053%	1,689,300	+33.721%
2024-12-24	0.830000	0.842700	0.830000	0.842700	+6.671%	8,650	+36.466%
2024-12-20	0.761200	0.820000	0.761200	0.790000	-3.352%	8,839	+45.570%
2024-12-18	0.817400	0.817400	0.817400	0.817400	+2.258%	128	+40.690%
2024-12-17	0.799350	0.799350	0.799350	0.799350	+4.572%	701	+43.867%
2024-12-16	0.764400	0.764400	0.764400	0.764400	-5.630%	1,800	+50.445%
2024-12-13	0.810000	0.810000	0.810000	0.810000	+1.599%	72,550	+41.975%
2024-12-12	0.797250	0.797250	0.797250	0.797250	+2.212%	141	+44.246%
2024-12-10	0.790000	0.790000	0.780000	0.780000	-2.500%	17,000	+47.436%
2024-12-05	0.800000	0.800000	0.800000	0.800000	+2.636%	1,000	+43.750%
2024-12-04	0.779450	0.779450	0.779450	0.779450	+0.522%	500	+47.540%
2024-12-03	0.775400	0.775400	0.775400	0.775400	-2.905%	1,000	+48.311%
2024-12-02	0.799400	0.799400	0.719200	0.798600	+10.594%	8,218	+44.002%
2024-11-29	0.722100	0.722100	0.722100	0.722100	-9.432%	8,000	+59.258%
2024-11-27	0.797300	0.797300	0.797300	0.797300	+12.518%	200	+44.237%
2024-11-26	0.753200	0.753200	0.708600	0.708600	-0.575%	29,940	+62.292%
2024-11-25	0.791400	0.791400	0.712700	0.712700	-10.160%	122,255	+61.358%
2024-11-22	0.713000	0.793300	0.713000	0.793300	+7.122%	50,000	+44.964%
2024-11-21	0.759135	0.759135	0.740560	0.740560	+1.447%	9,101	+55.288%
2024-11-20	0.730000	0.730000	0.730000	0.730000	-0.082%	4,000	+57.534%
2024-11-19	0.730600	0.730600	0.730600	0.730600	-2.804%	1,500	+57.405%
2024-11-18	0.769800	0.769800	0.751680	0.751680	+5.189%	18,750	+52.991%
2024-11-15	0.714600	0.714600	0.714600	0.714600	-7.195%	26,630	+60.929%
2024-11-14	0.790900	0.790900	0.760000	0.770000	+1.744%	166,090	+49.351%
2024-11-13	0.799000	0.799000	0.756800	0.756800	-4.805%	1,100	+51.956%
2024-11-11	0.795000	0.795000	0.795000	0.795000	+0.063%	13,237	+44.654%
2024-11-07	0.794500	0.794500	0.779200	0.794500	+4.539%	11,300	+44.745%
2024-11-06	0.756500	0.760000	0.756500	0.760000	+0.445%	731,236	+51.316%
2024-11-01	0.766700	0.766700	0.756635	0.756635	+0.885%	8,000	+51.989%

.dark-mode .fSdf0N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fSdf0N{ color: #333333; background-color: white; border: 2px solid #333333; }CICHFCHINA CONSTR BANK Hstock OTC

CICHF
CHINA CONSTR BANK H
stock OTC