CBC Stock Price History - China Banking Corporation
Best Day (1Y)
₱94.50
March 20, 2025
Worst Day (1Y)
₱47.50
November 10, 2025
Average Volume (1Y)
1.08M
Daily Average
Most Traded (1Y)
62.92M
January 31, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 05, 2025 | ₱50.00 | ₱50.85 | ₱50.00 | 179K shares | ₱8.99 Million | -₱0.20 | -0.40% |
| Dec 04, 2025 | ₱50.20 | ₱50.95 | ₱50.20 | 173K shares | ₱8.68 Million | -₱0.64 | -1.28% |
| Dec 03, 2025 | ₱50.85 | ₱52.00 | ₱50.65 | 111K shares | ₱5.66 Million | -₱0.25 | -0.49% |
| Dec 02, 2025 | ₱51.10 | ₱51.75 | ₱50.75 | 54K shares | ₱2.78 Million | +₱0.35 | +0.69% |
| Dec 01, 2025 | ₱50.75 | ₱52.90 | ₱50.75 | 157K shares | ₱8.03 Million | -₱1.13 | -2.22% |
| Nov 28, 2025 | ₱51.90 | ₱52.25 | ₱50.70 | 111K shares | ₱5.76 Million | +₱0.91 | +1.76% |
| Nov 27, 2025 | ₱51.00 | ₱51.30 | ₱50.35 | 51K shares | ₱2.61 Million | +₱0.20 | +0.39% |
| Nov 26, 2025 | ₱50.80 | ₱51.00 | ₱50.35 | 115K shares | ₱5.83 Million | +₱0.50 | +0.99% |
| Nov 25, 2025 | ₱50.30 | ₱52.80 | ₱51.20 | 162K shares | ₱8.25 Million | -₱0.54 | -1.08% |
| Nov 24, 2025 | ₱50.85 | ₱52.50 | ₱50.85 | 248K shares | ₱12.75 Million | -₱0.98 | -1.93% |
| Nov 21, 2025 | ₱51.85 | ₱53.50 | ₱51.85 | 279K shares | ₱14.59 Million | -₱0.64 | -1.24% |
| Nov 20, 2025 | ₱52.50 | ₱54.00 | ₱52.10 | 137K shares | ₱7.26 Million | +₱0.40 | +0.77% |
| Nov 19, 2025 | ₱52.10 | ₱52.10 | ₱50.60 | 190K shares | ₱9.80 Million | +₱2.19 | +4.20% |
| Nov 18, 2025 | ₱50.00 | ₱51.15 | ₱50.00 | 199K shares | ₱10.01 Million | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱50.00 | ₱50.80 | ₱49.15 | 145K shares | ₱7.25 Million | +₱0.92 | +1.83% |
| Nov 14, 2025 | ₱49.10 | ₱50.00 | ₱48.90 | 256K shares | ₱12.65 Million | -₱0.40 | -0.81% |
| Nov 13, 2025 | ₱49.50 | ₱49.95 | ₱48.35 | 233K shares | ₱11.49 Million | +₱0.50 | +1.02% |
| Nov 12, 2025 | ₱49.00 | ₱50.40 | ₱48.15 | 391K shares | ₱19.18 Million | +₱1.07 | +2.19% |
| Nov 11, 2025 | ₱47.95 | ₱48.50 | ₱47.40 | 474K shares | ₱22.67 Million | +₱0.46 | +0.95% |
| Nov 10, 2025 | ₱47.50 | ₱49.20 | ₱47.50 | 264K shares | ₱12.69 Million | -₱0.64 | -1.35% |
| Nov 07, 2025 | ₱48.15 | ₱48.15 | ₱47.00 | 696K shares | ₱33.20 Million | +₱0.20 | +0.42% |
| Nov 06, 2025 | ₱47.95 | ₱49.70 | ₱47.50 | 402K shares | ₱19.33 Million | -₱0.54 | -1.13% |
| Nov 05, 2025 | ₱48.50 | ₱48.90 | ₱46.65 | 301K shares | ₱14.48 Million | +₱0.30 | +0.62% |
| Nov 04, 2025 | ₱48.20 | ₱49.45 | ₱47.90 | 1.17M shares | ₱56.34 Million | +₱0.15 | +0.31% |
| Nov 03, 2025 | ₱48.05 | ₱52.00 | ₱48.05 | 1.81M shares | ₱88.10 Million | -₱2.87 | -5.97% |
| Oct 30, 2025 | ₱51.10 | ₱54.80 | ₱51.10 | 536K shares | ₱27.79 Million | -₱3.62 | -7.09% |
| Oct 29, 2025 | ₱55.00 | ₱55.00 | ₱53.00 | 435K shares | ₱23.65 Million | +₱0.25 | +0.46% |
| Oct 28, 2025 | ₱54.75 | ₱56.00 | ₱54.75 | 134K shares | ₱7.39 Million | -₱1.22 | -2.23% |
| Oct 27, 2025 | ₱56.00 | ₱56.00 | ₱54.90 | 127K shares | ₱7.05 Million | +₱0.10 | +0.18% |
| Oct 24, 2025 | ₱55.90 | ₱56.55 | ₱55.75 | 216K shares | ₱12.10 Million | -₱0.59 | -1.06% |
| Oct 23, 2025 | ₱56.50 | ₱56.95 | ₱55.80 | 382K shares | ₱21.55 Million | -₱1.18 | -2.08% |
| Oct 22, 2025 | ₱57.70 | ₱58.90 | ₱57.70 | 238K shares | ₱13.82 Million | -₱1.18 | -2.04% |
| Oct 21, 2025 | ₱58.90 | ₱60.50 | ₱58.65 | 989K shares | ₱59.03 Million | -₱1.27 | -2.16% |
| Oct 20, 2025 | ₱60.20 | ₱60.75 | ₱60.20 | 126K shares | ₱7.60 Million | -₱0.40 | -0.66% |
| Oct 17, 2025 | ₱60.60 | ₱61.30 | ₱60.60 | 229K shares | ₱13.89 Million | -₱0.25 | -0.41% |
| Oct 16, 2025 | ₱60.85 | ₱61.50 | ₱60.85 | 281K shares | ₱17.15 Million | -₱0.55 | -0.90% |
| Oct 15, 2025 | ₱61.40 | ₱61.40 | ₱61.05 | 282K shares | ₱17.27 Million | +₱0.35 | +0.57% |
| Oct 14, 2025 | ₱61.05 | ₱61.85 | ₱61.05 | 118K shares | ₱7.26 Million | -₱0.10 | -0.16% |
| Oct 13, 2025 | ₱61.15 | ₱61.60 | ₱61.15 | 217K shares | ₱13.31 Million | -₱0.40 | -0.65% |
| Oct 10, 2025 | ₱61.55 | ₱61.75 | ₱61.45 | 334K shares | ₱20.57 Million | +₱0.05 | +0.08% |
| Oct 09, 2025 | ₱61.50 | ₱61.90 | ₱61.50 | 123K shares | ₱7.58 Million | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱61.50 | ₱62.15 | ₱61.35 | 283K shares | ₱17.40 Million | -₱0.65 | -1.05% |
| Oct 07, 2025 | ₱62.15 | ₱62.50 | ₱61.75 | 112K shares | ₱6.94 Million | -₱0.60 | -0.96% |
| Oct 06, 2025 | ₱62.75 | ₱62.75 | ₱61.70 | 351K shares | ₱21.84 Million | +₱0.50 | +0.80% |
| Oct 03, 2025 | ₱62.25 | ₱62.90 | ₱62.05 | 192K shares | ₱11.97 Million | -₱0.69 | -1.11% |
| Oct 02, 2025 | ₱62.95 | ₱62.95 | ₱61.85 | 73K shares | ₱4.61 Million | +₱0.45 | +0.72% |
| Oct 01, 2025 | ₱62.50 | ₱62.50 | ₱61.50 | 103K shares | ₱6.44 Million | +₱0.51 | +0.81% |
| Sep 30, 2025 | ₱62.00 | ₱62.45 | ₱61.25 | 360K shares | ₱22.29 Million | -₱0.40 | -0.64% |
| Sep 29, 2025 | ₱62.40 | ₱62.45 | ₱61.30 | 36K shares | ₱2.26 Million | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱62.40 | ₱62.40 | ₱61.20 | 244K shares | ₱15.17 Million | +₱0.30 | +0.48% |
| Sep 25, 2025 | ₱62.10 | ₱62.25 | ₱61.05 | 425K shares | ₱26.14 Million | +₱0.66 | +1.06% |
| Sep 24, 2025 | ₱61.45 | ₱61.45 | ₱60.40 | 263K shares | ₱16.04 Million | +₱0.41 | +0.66% |
| Sep 23, 2025 | ₱61.05 | ₱61.50 | ₱61.05 | 98K shares | ₱6.01 Million | -₱0.45 | -0.73% |
| Sep 22, 2025 | ₱61.50 | ₱62.00 | ₱61.40 | 213K shares | ₱13.09 Million | +₱0.50 | +0.82% |
| Sep 19, 2025 | ₱61.00 | ₱62.50 | ₱61.00 | 835K shares | ₱51.02 Million | -₱1.46 | -2.40% |
| Sep 18, 2025 | ₱62.50 | ₱62.85 | ₱61.85 | 259K shares | ₱16.07 Million | +₱0.51 | +0.81% |
| Sep 17, 2025 | ₱62.00 | ₱63.50 | ₱61.95 | 326K shares | ₱20.26 Million | +₱0.05 | +0.08% |
| Sep 16, 2025 | ₱61.95 | ₱63.00 | ₱61.95 | 256K shares | ₱15.90 Million | -₱0.25 | -0.40% |
| Sep 15, 2025 | ₱62.20 | ₱63.00 | ₱62.00 | 757K shares | ₱47.05 Million | -₱0.79 | -1.27% |
| Sep 12, 2025 | ₱63.00 | ₱63.90 | ₱62.65 | 56K shares | ₱3.54 Million | +₱0.20 | +0.32% |
| Sep 11, 2025 | ₱62.80 | ₱63.85 | ₱62.60 | 186K shares | ₱11.74 Million | -₱0.20 | -0.32% |
| Sep 10, 2025 | ₱63.00 | ₱64.00 | ₱62.15 | 365K shares | ₱23.09 Million | -₱0.15 | -0.24% |
| Sep 09, 2025 | ₱63.15 | ₱63.30 | ₱63.00 | 82K shares | ₱5.17 Million | +₱0.15 | +0.24% |
| Sep 08, 2025 | ₱63.00 | ₱63.30 | ₱62.90 | 310K shares | ₱19.56 Million | +₱0.05 | +0.08% |
| Sep 05, 2025 | ₱62.95 | ₱63.25 | ₱62.25 | 26K shares | ₱1.65 Million | +₱0.71 | +1.12% |
| Sep 04, 2025 | ₱62.25 | ₱62.95 | ₱62.25 | 187K shares | ₱11.68 Million | -₱0.05 | -0.08% |
| Sep 03, 2025 | ₱62.30 | ₱63.00 | ₱62.25 | 130K shares | ₱8.13 Million | -₱0.69 | -1.11% |
| Sep 02, 2025 | ₱63.00 | ₱63.50 | ₱62.05 | 206K shares | ₱12.88 Million | -₱0.50 | -0.79% |
| Sep 01, 2025 | ₱63.50 | ₱64.95 | ₱63.50 | 190K shares | ₱12.09 Million | -₱3.31 | -5.22% |
| Aug 29, 2025 | ₱67.00 | ₱67.00 | ₱62.10 | 542K shares | ₱35.01 Million | +₱4.42 | +6.60% |
| Aug 28, 2025 | ₱62.85 | ₱64.00 | ₱62.85 | 55K shares | ₱3.50 Million | -₱1.13 | -1.80% |
| Aug 27, 2025 | ₱64.00 | ₱64.00 | ₱62.30 | 493K shares | ₱31.17 Million | +₱1.43 | +2.24% |
| Aug 26, 2025 | ₱62.60 | ₱62.60 | ₱61.80 | 127K shares | ₱7.89 Million | +₱0.61 | +0.97% |
| Aug 22, 2025 | ₱62.00 | ₱62.00 | ₱61.60 | 167K shares | ₱10.29 Million | +₱0.40 | +0.65% |
| Aug 20, 2025 | ₱61.60 | ₱62.20 | ₱61.05 | 378K shares | ₱23.31 Million | -₱0.05 | -0.08% |
| Aug 19, 2025 | ₱61.65 | ₱62.45 | ₱61.00 | 214K shares | ₱13.21 Million | -₱0.64 | -1.04% |
| Aug 18, 2025 | ₱62.30 | ₱62.75 | ₱61.65 | 121K shares | ₱7.53 Million | +₱0.30 | +0.48% |
| Aug 15, 2025 | ₱62.00 | ₱62.00 | ₱60.50 | 1.14M shares | ₱69.74 Million | +₱0.20 | +0.32% |
| Aug 14, 2025 | ₱61.80 | ₱62.30 | ₱61.50 | 334K shares | ₱20.66 Million | +₱0.25 | +0.41% |
| Aug 13, 2025 | ₱61.55 | ₱62.35 | ₱61.55 | 153K shares | ₱9.46 Million | -₱0.74 | -1.20% |
| Aug 12, 2025 | ₱62.30 | ₱63.45 | ₱61.70 | 376K shares | ₱23.39 Million | +₱0.20 | +0.32% |
| Aug 11, 2025 | ₱62.10 | ₱63.65 | ₱61.80 | 633K shares | ₱39.36 Million | -₱1.37 | -2.20% |
| Aug 08, 2025 | ₱63.50 | ₱63.85 | ₱62.85 | 387K shares | ₱24.52 Million | +₱0.25 | +0.40% |
| Aug 07, 2025 | ₱63.25 | ₱63.90 | ₱63.00 | 508K shares | ₱32.12 Million | -₱0.10 | -0.16% |
| Aug 06, 2025 | ₱63.35 | ₱63.70 | ₱63.20 | 416K shares | ₱26.37 Million | +₱0.15 | +0.24% |
| Aug 05, 2025 | ₱63.20 | ₱64.35 | ₱63.20 | 108K shares | ₱6.87 Million | -₱0.88 | -1.40% |
| Aug 04, 2025 | ₱64.10 | ₱64.75 | ₱63.50 | 155K shares | ₱9.89 Million | -₱0.88 | -1.38% |
| Aug 01, 2025 | ₱65.00 | ₱65.40 | ₱64.50 | 244K shares | ₱15.83 Million | -₱0.49 | -0.76% |
| Jul 31, 2025 | ₱65.50 | ₱65.50 | ₱63.45 | 131K shares | ₱8.54 Million | +₱1.02 | +1.55% |
| Jul 30, 2025 | ₱64.50 | ₱65.00 | ₱63.30 | 322K shares | ₱20.75 Million | -₱1.37 | -2.12% |
| Jul 29, 2025 | ₱65.90 | ₱65.90 | ₱63.30 | 44K shares | ₱2.85 Million | +₱1.96 | +2.97% |
| Jul 28, 2025 | ₱64.00 | ₱64.00 | ₱63.30 | 72K shares | ₱4.62 Million | -₱0.05 | -0.08% |
| Jul 25, 2025 | ₱64.05 | ₱64.80 | ₱63.30 | 46K shares | ₱2.94 Million | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱64.05 | ₱64.80 | ₱63.70 | 70K shares | ₱4.48 Million | +₱0.35 | +0.55% |
| Jul 23, 2025 | ₱63.70 | ₱64.80 | ₱63.05 | 270K shares | ₱17.26 Million | +₱0.05 | +0.08% |
| Jul 22, 2025 | ₱63.65 | ₱64.00 | ₱62.00 | 99K shares | ₱6.25 Million | +₱1.90 | +2.99% |
| Jul 21, 2025 | ₱61.80 | ₱62.85 | ₱61.80 | 636K shares | ₱39.39 Million | -₱0.69 | -1.12% |
| Jul 18, 2025 | ₱62.50 | ₱64.60 | ₱62.00 | 1.05M shares | ₱65.57 Million | +₱0.51 | +0.81% |
| Jul 17, 2025 | ₱62.00 | ₱65.40 | ₱62.00 | 1.26M shares | ₱78.67 Million | -₱3.22 | -5.20% |
| Jul 16, 2025 | ₱65.40 | ₱66.65 | ₱65.00 | 211K shares | ₱13.79 Million | -₱0.10 | -0.15% |
| Jul 15, 2025 | ₱65.50 | ₱66.65 | ₱65.50 | 173K shares | ₱11.45 Million | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱65.50 | ₱67.30 | ₱65.50 | 184K shares | ₱12.19 Million | -₱0.50 | -0.76% |
| Jul 11, 2025 | ₱66.00 | ₱66.90 | ₱64.80 | 234K shares | ₱15.34 Million | +₱1.07 | +1.62% |
| Jul 10, 2025 | ₱64.95 | ₱66.90 | ₱64.95 | 252K shares | ₱16.49 Million | -₱0.45 | -0.69% |
| Jul 09, 2025 | ₱65.40 | ₱67.65 | ₱64.50 | 818K shares | ₱53.48 Million | -₱1.52 | -2.32% |
| Jul 08, 2025 | ₱66.95 | ₱67.75 | ₱66.75 | 67K shares | ₱4.48 Million | +₱0.20 | +0.30% |
| Jul 07, 2025 | ₱66.75 | ₱67.90 | ₱66.75 | 116K shares | ₱7.79 Million | -₱0.25 | -0.37% |
| Jul 04, 2025 | ₱67.00 | ₱67.50 | ₱66.40 | 632K shares | ₱42.30 Million | -₱0.25 | -0.37% |
| Jul 03, 2025 | ₱67.25 | ₱67.70 | ₱66.95 | 364K shares | ₱24.51 Million | +₱0.05 | +0.07% |
| Jul 02, 2025 | ₱67.20 | ₱67.70 | ₱66.90 | 578K shares | ₱38.79 Million | -₱0.20 | -0.30% |
| Jul 01, 2025 | ₱67.40 | ₱68.70 | ₱67.40 | 143K shares | ₱9.67 Million | -₱0.55 | -0.81% |
| Jun 30, 2025 | ₱67.95 | ₱69.20 | ₱67.95 | 166K shares | ₱11.29 Million | -₱1.23 | -1.81% |
| Jun 27, 2025 | ₱69.20 | ₱70.00 | ₱68.55 | 376K shares | ₱26.01 Million | +₱0.35 | +0.51% |
| Jun 26, 2025 | ₱68.85 | ₱69.35 | ₱68.25 | 213K shares | ₱14.68 Million | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱68.85 | ₱69.00 | ₱67.30 | 338K shares | ₱23.18 Million | +₱1.69 | +2.46% |
| Jun 24, 2025 | ₱67.20 | ₱68.45 | ₱67.20 | 142K shares | ₱9.53 Million | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱67.20 | ₱68.60 | ₱67.00 | 175K shares | ₱11.80 Million | -₱1.37 | -2.04% |
| Jun 20, 2025 | ₱68.60 | ₱68.80 | ₱67.15 | 676K shares | ₱46.20 Million | +₱1.64 | +2.39% |
| Jun 19, 2025 | ₱67.00 | ₱67.95 | ₱66.90 | 397K shares | ₱26.60 Million | +₱0.05 | +0.07% |
| Jun 18, 2025 | ₱66.95 | ₱68.30 | ₱66.70 | 1.56M shares | ₱104.79 Million | -₱0.50 | -0.74% |
| Jun 17, 2025 | ₱67.45 | ₱68.80 | ₱65.30 | 733K shares | ₱49.00 Million | +₱2.27 | +3.37% |
| Jun 16, 2025 | ₱65.25 | ₱65.80 | ₱65.05 | 259K shares | ₱16.93 Million | -₱0.55 | -0.84% |
| Jun 13, 2025 | ₱65.80 | ₱66.50 | ₱65.35 | 357K shares | ₱23.47 Million | +₱0.61 | +0.92% |
| Jun 11, 2025 | ₱65.20 | ₱65.95 | ₱65.10 | 1.02M shares | ₱66.89 Million | -₱0.79 | -1.21% |
| Jun 10, 2025 | ₱66.00 | ₱69.80 | ₱66.00 | 928K shares | ₱61.97 Million | -₱2.64 | -4.00% |
| Jun 09, 2025 | ₱68.75 | ₱69.50 | ₱67.35 | 1.07M shares | ₱73.00 Million | +₱3.19 | +4.64% |
| Jun 05, 2025 | ₱65.70 | ₱65.70 | ₱65.70 | 5.21M shares | ₱348.16 Million | -₱6.00 | -9.13% |
| Jun 04, 2025 | ₱72.30 | ₱73.00 | ₱72.20 | 254K shares | ₱18.35 Million | -₱0.59 | -0.82% |
| Jun 03, 2025 | ₱72.90 | ₱73.75 | ₱72.90 | 195K shares | ₱14.23 Million | -₱0.10 | -0.14% |
| Jun 02, 2025 | ₱73.00 | ₱75.35 | ₱73.00 | 250K shares | ₱18.45 Million | -₱2.51 | -3.44% |
| May 30, 2025 | ₱75.60 | ₱76.45 | ₱75.30 | 221K shares | ₱16.68 Million | +₱0.30 | +0.40% |
| May 29, 2025 | ₱75.30 | ₱78.20 | ₱75.30 | 170K shares | ₱13.05 Million | -₱2.61 | -3.46% |
| May 28, 2025 | ₱78.00 | ₱78.15 | ₱77.00 | 166K shares | ₱12.92 Million | +₱1.43 | +1.83% |
| May 27, 2025 | ₱76.60 | ₱77.95 | ₱75.40 | 479K shares | ₱36.62 Million | +₱1.22 | +1.59% |
| May 26, 2025 | ₱75.40 | ₱76.15 | ₱72.60 | 1.13M shares | ₱84.99 Million | +₱3.02 | +4.00% |
| May 23, 2025 | ₱72.50 | ₱73.60 | ₱70.00 | 1.50M shares | ₱107.53 Million | -₱0.49 | -0.68% |
| May 22, 2025 | ₱73.00 | ₱76.85 | ₱73.00 | 1.84M shares | ₱136.01 Million | -₱3.34 | -4.58% |
| May 21, 2025 | ₱76.50 | ₱80.70 | ₱76.30 | 1.95M shares | ₱150.44 Million | -₱4.87 | -6.36% |
| May 20, 2025 | ₱81.70 | ₱82.45 | ₱81.40 | 628K shares | ₱51.17 Million | +₱0.20 | +0.25% |
| May 19, 2025 | ₱81.50 | ₱83.80 | ₱81.50 | 763K shares | ₱62.61 Million | -₱1.48 | -1.81% |
| May 16, 2025 | ₱83.00 | ₱85.85 | ₱83.00 | 131K shares | ₱10.98 Million | +₱0.10 | +0.12% |
| May 15, 2025 | ₱82.90 | ₱86.55 | ₱81.80 | 882K shares | ₱73.55 Million | -₱2.05 | -2.47% |
| May 14, 2025 | ₱85.00 | ₱86.85 | ₱85.00 | 318K shares | ₱27.31 Million | -₱1.67 | -1.96% |
| May 13, 2025 | ₱86.70 | ₱90.00 | ₱84.55 | 1.32M shares | ₱114.35 Million | -₱3.18 | -3.67% |
| May 09, 2025 | ₱90.00 | ₱92.50 | ₱90.00 | 1.06M shares | ₱96.23 Million | -₱2.43 | -2.70% |
| May 08, 2025 | ₱92.50 | ₱92.50 | ₱90.80 | 337K shares | ₱31.00 Million | +₱0.50 | +0.54% |
| May 07, 2025 | ₱92.00 | ₱93.50 | ₱91.90 | 388K shares | ₱35.71 Million | -₱1.38 | -1.50% |
| May 06, 2025 | ₱93.40 | ₱95.00 | ₱91.50 | 940K shares | ₱88.00 Million | +₱1.84 | +1.97% |
| May 05, 2025 | ₱91.60 | ₱91.90 | ₱89.90 | 276K shares | ₱25.24 Million | +₱1.73 | +1.89% |
| May 02, 2025 | ₱89.90 | ₱91.50 | ₱89.90 | 371K shares | ₱33.65 Million | -₱1.09 | -1.21% |
| Apr 30, 2025 | ₱91.00 | ₱91.10 | ₱89.85 | 133K shares | ₱12.12 Million | +₱1.26 | +1.39% |
| Apr 29, 2025 | ₱89.75 | ₱90.90 | ₱89.60 | 572K shares | ₱51.43 Million | +₱0.75 | +0.84% |
| Apr 28, 2025 | ₱89.00 | ₱92.00 | ₱89.00 | 215K shares | ₱19.37 Million | -₱2.43 | -2.73% |
| Apr 25, 2025 | ₱91.50 | ₱92.00 | ₱90.00 | 318K shares | ₱29.15 Million | +₱1.78 | +1.95% |
| Apr 24, 2025 | ₱89.75 | ₱92.00 | ₱89.75 | 357K shares | ₱32.23 Million | +₱0.20 | +0.22% |
| Apr 23, 2025 | ₱89.55 | ₱90.00 | ₱89.00 | 51K shares | ₱4.56 Million | -₱0.45 | -0.50% |
| Apr 22, 2025 | ₱90.00 | ₱90.00 | ₱89.20 | 402K shares | ₱36.17 Million | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱90.00 | ₱90.00 | ₱88.50 | 715K shares | ₱63.89 Million | +₱0.50 | +0.56% |
| Apr 16, 2025 | ₱89.50 | ₱91.00 | ₱89.10 | 476K shares | ₱42.60 Million | -₱1.72 | -1.92% |
| Apr 15, 2025 | ₱91.25 | ₱91.85 | ₱91.00 | 99K shares | ₱9.04 Million | -₱0.69 | -0.76% |
| Apr 14, 2025 | ₱91.95 | ₱92.70 | ₱91.20 | 529K shares | ₱48.60 Million | -₱0.25 | -0.27% |
| Apr 11, 2025 | ₱92.20 | ₱92.40 | ₱91.00 | 247K shares | ₱22.79 Million | +₱0.20 | +0.22% |
| Apr 10, 2025 | ₱92.00 | ₱93.00 | ₱90.55 | 1.18M shares | ₱109.22 Million | +₱0.51 | +0.55% |
| Apr 08, 2025 | ₱91.50 | ₱91.50 | ₱88.55 | 417K shares | ₱37.83 Million | +₱2.73 | +2.98% |
| Apr 07, 2025 | ₱88.85 | ₱91.20 | ₱88.20 | 544K shares | ₱48.38 Million | -₱2.58 | -2.90% |
| Apr 04, 2025 | ₱91.50 | ₱91.50 | ₱90.00 | 150K shares | ₱13.61 Million | -₱0.80 | -0.87% |
| Apr 03, 2025 | ₱92.30 | ₱93.00 | ₱91.15 | 267K shares | ₱24.64 Million | -₱0.69 | -0.75% |
| Apr 02, 2025 | ₱93.00 | ₱93.00 | ₱91.80 | 305K shares | ₱28.33 Million | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱93.00 | ₱93.00 | ₱88.95 | 461K shares | ₱42.78 Million | +₱0.65 | +0.70% |
| Mar 28, 2025 | ₱92.35 | ₱93.25 | ₱92.10 | 200K shares | ₱18.47 Million | -₱0.84 | -0.91% |
| Mar 27, 2025 | ₱93.20 | ₱93.30 | ₱93.05 | 243K shares | ₱22.63 Million | -₱0.10 | -0.11% |
| Mar 26, 2025 | ₱93.30 | ₱93.70 | ₱92.45 | 397K shares | ₱37.02 Million | +₱0.86 | +0.92% |
| Mar 25, 2025 | ₱92.45 | ₱93.45 | ₱92.00 | 548K shares | ₱50.72 Million | -₱1.33 | -1.44% |
| Mar 24, 2025 | ₱93.80 | ₱93.80 | ₱92.00 | 347K shares | ₱32.34 Million | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱93.80 | ₱94.50 | ₱93.80 | 300K shares | ₱28.21 Million | -₱0.69 | -0.74% |
| Mar 20, 2025 | ₱94.50 | ₱94.80 | ₱93.00 | 1.62M shares | ₱152.89 Million | +₱0.76 | +0.80% |
| Mar 19, 2025 | ₱93.75 | ₱93.75 | ₱91.80 | 2.86M shares | ₱265.31 Million | +₱1.47 | +1.57% |
| Mar 18, 2025 | ₱92.30 | ₱92.30 | ₱89.55 | 6.08M shares | ₱554.86 Million | +₱2.36 | +2.56% |
| Mar 17, 2025 | ₱90.00 | ₱90.00 | ₱86.50 | 1.44M shares | ₱128.52 Million | +₱3.00 | +3.33% |
| Mar 14, 2025 | ₱87.10 | ₱87.15 | ₱86.20 | 1.72M shares | ₱149.40 Million | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱87.10 | ₱87.25 | ₱86.50 | 575K shares | ₱49.92 Million | +₱0.10 | +0.11% |
| Mar 12, 2025 | ₱87.00 | ₱87.00 | ₱86.15 | 432K shares | ₱37.57 Million | -₱0.50 | -0.57% |
| Mar 11, 2025 | ₱87.50 | ₱87.50 | ₱85.90 | 1.01M shares | ₱88.31 Million | +₱0.50 | +0.57% |
| Mar 10, 2025 | ₱87.00 | ₱87.20 | ₱85.00 | 918K shares | ₱79.81 Million | +₱0.50 | +0.58% |
| Mar 07, 2025 | ₱86.50 | ₱86.50 | ₱86.00 | 296K shares | ₱25.60 Million | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱86.50 | ₱86.70 | ₱85.65 | 1.45M shares | ₱125.11 Million | -₱0.30 | -0.35% |
| Mar 05, 2025 | ₱86.80 | ₱86.80 | ₱84.35 | 768K shares | ₱66.40 Million | +₱0.61 | +0.70% |
| Mar 04, 2025 | ₱86.20 | ₱86.20 | ₱85.00 | 571K shares | ₱48.97 Million | +₱0.50 | +0.58% |
| Mar 03, 2025 | ₱85.70 | ₱85.80 | ₱85.00 | 268K shares | ₱22.87 Million | -₱0.79 | -0.92% |
| Feb 28, 2025 | ₱86.50 | ₱86.50 | ₱86.00 | 782K shares | ₱67.53 Million | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱86.50 | ₱86.85 | ₱86.00 | 1.36M shares | ₱117.92 Million | -₱0.05 | -0.06% |
| Feb 26, 2025 | ₱86.55 | ₱86.85 | ₱85.55 | 352K shares | ₱30.46 Million | -₱0.25 | -0.29% |
| Feb 25, 2025 | ₱86.80 | ₱86.85 | ₱83.95 | 587K shares | ₱50.72 Million | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱86.80 | ₱87.00 | ₱86.65 | 865K shares | ₱75.10 Million | -₱0.15 | -0.17% |
| Feb 21, 2025 | ₱86.95 | ₱87.00 | ₱86.00 | 1.18M shares | ₱102.65 Million | -₱0.05 | -0.06% |
| Feb 20, 2025 | ₱87.00 | ₱87.10 | ₱86.30 | 923K shares | ₱80.28 Million | -₱0.10 | -0.11% |
| Feb 19, 2025 | ₱87.10 | ₱87.30 | ₱86.05 | 947K shares | ₱82.51 Million | +₱0.05 | +0.06% |
| Feb 18, 2025 | ₱87.05 | ₱87.25 | ₱86.30 | 835K shares | ₱72.62 Million | +₱0.56 | +0.64% |
| Feb 17, 2025 | ₱86.50 | ₱87.20 | ₱86.10 | 975K shares | ₱84.59 Million | -₱0.30 | -0.35% |
| Feb 14, 2025 | ₱86.80 | ₱86.80 | ₱85.00 | 2.35M shares | ₱202.47 Million | +₱1.42 | +1.64% |
| Feb 13, 2025 | ₱85.40 | ₱85.90 | ₱84.50 | 1.34M shares | ₱114.18 Million | +₱0.40 | +0.47% |
| Feb 12, 2025 | ₱85.00 | ₱85.15 | ₱81.60 | 1.56M shares | ₱130.62 Million | +₱1.53 | +1.80% |
| Feb 11, 2025 | ₱83.50 | ₱84.00 | ₱81.60 | 1.59M shares | ₱131.82 Million | -₱1.09 | -1.30% |
| Feb 10, 2025 | ₱84.60 | ₱86.90 | ₱84.20 | 2.61M shares | ₱221.51 Million | -₱2.61 | -3.09% |
| Feb 07, 2025 | ₱87.30 | ₱89.60 | ₱86.00 | 2.17M shares | ₱188.76 Million | -₱2.05 | -2.35% |
| Feb 06, 2025 | ₱89.40 | ₱89.95 | ₱89.00 | 2.28M shares | ₱203.93 Million | -₱0.60 | -0.67% |
| Feb 05, 2025 | ₱90.00 | ₱90.50 | ₱89.00 | 4.89M shares | ₱440.02 Million | -₱1.95 | -2.17% |
| Feb 04, 2025 | ₱92.00 | ₱92.75 | ₱83.10 | 17.53M shares | ₱1.60 Billion | -₱0.99 | -1.08% |
| Feb 03, 2025 | ₱93.00 | ₱93.00 | ₱74.00 | 21.79M shares | ₱1.88 Billion | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱93.00 | ₱93.00 | ₱65.40 | 62.92M shares | ₱5.60 Billion | +₱36.19 | +38.91% |
| Jan 30, 2025 | ₱66.95 | ₱69.10 | ₱66.95 | 2.56M shares | ₱175.95 Million | -₱1.80 | -2.69% |
| Jan 28, 2025 | ₱68.80 | ₱69.00 | ₱64.90 | 6.42M shares | ₱436.62 Million | +₱4.13 | +6.01% |
| Jan 27, 2025 | ₱64.90 | ₱70.30 | ₱64.90 | 4.49M shares | ₱302.06 Million | -₱4.30 | -6.62% |
| Jan 24, 2025 | ₱69.50 | ₱69.70 | ₱69.40 | 720K shares | ₱50.03 Million | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱69.50 | ₱69.90 | ₱69.35 | 900K shares | ₱62.60 Million | -₱0.40 | -0.57% |
| Jan 22, 2025 | ₱69.90 | ₱70.10 | ₱69.70 | 683K shares | ₱47.79 Million | -₱0.15 | -0.21% |
| Jan 21, 2025 | ₱70.05 | ₱70.20 | ₱68.35 | 1.47M shares | ₱102.59 Million | +₱1.02 | +1.45% |
| Jan 20, 2025 | ₱69.05 | ₱69.75 | ₱67.80 | 100K shares | ₱6.95 Million | -₱0.74 | -1.07% |
| Jan 17, 2025 | ₱69.80 | ₱69.80 | ₱67.50 | 818K shares | ₱55.91 Million | +₱0.40 | +0.58% |
| Jan 16, 2025 | ₱69.40 | ₱70.00 | ₱69.20 | 336K shares | ₱23.30 Million | -₱0.44 | -0.64% |
| Jan 15, 2025 | ₱69.85 | ₱70.30 | ₱69.25 | 900K shares | ₱62.63 Million | -₱0.45 | -0.64% |
| Jan 14, 2025 | ₱70.30 | ₱70.70 | ₱70.00 | 781K shares | ₱54.98 Million | -₱0.25 | -0.35% |
| Jan 13, 2025 | ₱70.55 | ₱70.65 | ₱69.20 | 1.27M shares | ₱89.61 Million | +₱0.56 | +0.79% |
| Jan 10, 2025 | ₱70.00 | ₱70.00 | ₱69.00 | 1.45M shares | ₱100.93 Million | +₱1.02 | +1.45% |
| Jan 09, 2025 | ₱69.00 | ₱70.20 | ₱69.00 | 2.13M shares | ₱149.22 Million | -₱0.30 | -0.43% |
| Jan 08, 2025 | ₱69.30 | ₱69.55 | ₱68.20 | 612K shares | ₱42.40 Million | +₱0.30 | +0.43% |
| Jan 07, 2025 | ₱69.00 | ₱69.20 | ₱68.20 | 367K shares | ₱25.27 Million | +₱0.10 | +0.15% |
| Jan 06, 2025 | ₱68.90 | ₱69.25 | ₱67.00 | 796K shares | ₱54.73 Million | +₱1.32 | +1.92% |
| Jan 03, 2025 | ₱67.60 | ₱67.60 | ₱66.35 | 1.31M shares | ₱88.48 Million | +₱1.69 | +2.50% |
| Jan 02, 2025 | ₱65.95 | ₱66.60 | ₱63.50 | 1.37M shares | ₱89.79 Million | +₱2.55 | +3.86% |
| Dec 27, 2024 | ₱63.50 | ₱63.50 | ₱62.00 | 1.36M shares | ₱85.69 Million | +₱1.54 | +2.42% |
| Dec 26, 2024 | ₱62.00 | ₱63.75 | ₱62.00 | 306K shares | ₱19.12 Million | -₱1.37 | -2.21% |
| Dec 23, 2024 | ₱63.40 | ₱63.65 | ₱61.65 | 1.72M shares | ₱108.27 Million | +₱1.48 | +2.34% |
| Dec 20, 2024 | ₱61.95 | ₱62.50 | ₱61.00 | 159K shares | ₱9.89 Million | -₱0.15 | -0.24% |
| Dec 19, 2024 | ₱62.10 | ₱62.35 | ₱60.15 | 1.29M shares | ₱79.71 Million | -₱0.25 | -0.40% |
| Dec 18, 2024 | ₱62.35 | ₱62.75 | ₱62.35 | 413K shares | ₱25.78 Million | -₱0.15 | -0.24% |
| Dec 17, 2024 | ₱62.50 | ₱63.20 | ₱62.50 | 292K shares | ₱18.35 Million | -₱0.49 | -0.79% |
| Dec 16, 2024 | ₱63.00 | ₱63.20 | ₱62.60 | 1.14M shares | ₱71.89 Million | -₱0.15 | -0.24% |
| Dec 13, 2024 | ₱63.15 | ₱63.30 | ₱61.80 | 1.03M shares | ₱65.05 Million | +₱0.81 | +1.28% |
| Dec 12, 2024 | ₱62.35 | ₱62.70 | ₱60.05 | 1.01M shares | ₱62.33 Million | +₱1.80 | +2.89% |
| Dec 11, 2024 | ₱60.60 | ₱61.00 | ₱60.60 | 176K shares | ₱10.67 Million | -₱0.55 | -0.90% |
| Dec 10, 2024 | ₱61.15 | ₱61.40 | ₱60.50 | 368K shares | ₱22.36 Million | -₱0.25 | -0.41% |
| Dec 09, 2024 | ₱61.40 | ₱61.70 | ₱60.20 | 778K shares | ₱47.63 Million | +₱0.41 | +0.66% |
This historical data puts the recent movement of the CBC stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where CBC sits within its recent range.
Price & Volume Charts
Visual representation of CBC historical performance for the selected period
Historical Price Chart
The chart displays CBC closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in CBC price history for the selected period
Nov
2025
November 10, 2025
Lowest Price
₱47.50
Lowest price of ₱47.50 recorded, marking the period's minimum valuation, with a -1.35% decline on that day
Jun
2025
June 05, 2025
Biggest Daily Loss
₱65.70
(-9.13%)
Single-day loss of -9.13% with ₱6.00 price decrease, the largest percentage drop in this period, with 5.21M shares traded during the decline
Mar
2025
March 20, 2025
Highest Price
₱94.50
Peak price of ₱94.50 reached during this period, representing the stock's maximum value, with 1.62M shares traded and +0.80% price movement on that day
Jan
2025
January 31, 2025
Biggest Daily Gain
₱93.00
(+38.91%)
Single-day gain of 38.91% with ₱36.19 price increase, the largest percentage rise in this period, with 62.92M shares changing hands
Jan
2025
January 31, 2025
Highest Trading Volume
₱93.00
62.92M Shares (₱5.85B total value)
Most actively traded day with 62.92M shares (₱5.85B total value) at ₱93.00 per share, indicating peak investor activity
Historical Insights
Statistical analysis of CBC price movements for the selected period
Long-Term Trend (MA200)
Bearish
CBC is trading 28.81% below the 200-day Moving Average (₱70.24). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
CBC showed high volatility with a standard deviation of 3.14% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from December 07, 2024 to December 07, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, CBC recorded 105 positive days, 122 negative days, and 16 unchanged days, resulting in a win rate of 43.2% for the period.
Average Daily Change
-0.04%
The stock demonstrated an average daily change of -0.04%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱47.00
The trading range spread for CBC was ₱47.00, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to CBC by sector and industry.
Historical Price Data FAQs
Common questions about CBC stock price history page
What is the CBC stock price history page?
The CBC stock price history page provides comprehensive historical trading data for China Banking Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is CBC's 52-week trading range?
CBC has traded between ₱47.50 and ₱94.50 over the past 52 weeks for China Banking Corporation, representing a price range of 98.9%. Currently trading at ₱50.00, the stock is 5.3% above its 52-week low and 47.1% below its 52-week high.
How has CBC performed year-to-date (YTD)?
Year-to-date in 2025, CBC has declined 24.2% from ₱65.95 to ₱50.00 for China Banking Corporation. The stock reached a YTD high of ₱94.50 and a low of ₱47.50.
What is CBC's 50-day moving average (MA50)?
The 50-day moving average for China Banking Corporation (CBC) is ₱54.86. The stock is currently trading below this level at ₱50.00, which is 8.9% below the 50-day MA.
What is CBC's 200-day moving average (MA200)?
The 200-day moving average for China Banking Corporation (CBC) is ₱70.24. The stock is currently trading below this key long-term indicator at ₱50.00, which is 28.8% below the 200-day MA.