Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Construction Bank Corp (OP: CICHF )

0.7307 UNCHANGED
Last Price Updated: 12:18 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.7950 0.8150 0.7950 0.8150 47,750 +0.02(+3.16%)
Oct 30, 2018 0.7900 0.7900 0.7800 0.7900 112,790 +0.02(+2.60%)
Oct 29, 2018 0.7700 0.7700 0.7700 0.7700 3,000 +0.00(+0.00%)
Oct 26, 2018 0.7760 0.7760 0.7700 0.7700 48,900 -0.02(-2.84%)
Oct 25, 2018 0.7925 0.7925 0.7925 0.7925 69,000 +0.02(+2.92%)
Oct 24, 2018 0.7700 0.7700 0.7700 0.7700 1,000 -0.02(-2.22%)
Oct 23, 2018 0.7935 0.7935 0.7875 0.7875 26,120 -0.01(-1.69%)
Oct 22, 2018 0.8000 0.8010 0.8000 0.8010 12,340 +0.02(+2.17%)
Oct 19, 2018 0.7800 0.7840 0.7800 0.7840 118,500 +0.02(+2.48%)
Oct 18, 2018 0.7700 0.7700 0.7650 0.7650 69,245 +0.01(+0.66%)
Oct 17, 2018 0.7600 0.7600 0.7600 0.7600 2,001 -0.01(-1.78%)
Oct 16, 2018 0.7600 0.7738 0.7600 0.7738 29,803 +0.01(+1.82%)
Oct 15, 2018 0.7900 0.7900 0.7600 0.7600 14,899 -0.02(-2.56%)
Oct 12, 2018 0.7800 0.7968 0.7800 0.7800 91,200 +0.00(+0.00%)
Oct 11, 2018 0.7400 0.8000 0.7400 0.7800 71,034 +0.00(+0.00%)
Oct 10, 2018 0.8100 0.8100 0.7800 0.7800 256,730 -0.02(-2.50%)
Oct 09, 2018 0.7900 0.8200 0.7900 0.8000 154,524 +0.01(+0.63%)
Oct 08, 2018 0.8150 0.8150 0.7950 0.7950 49,160 -0.01(-1.79%)
Oct 05, 2018 0.8180 0.8190 0.8095 0.8095 23,300 -0.01(-1.28%)
Oct 04, 2018 0.8450 0.8450 0.8200 0.8200 154,450 -0.01(-1.20%)
Oct 03, 2018 0.8300 0.8340 0.8300 0.8300 29,290 -0.01(-1.19%)
Oct 02, 2018 0.8400 0.8400 0.8400 0.8400 9,000 -0.05(-5.62%)
Oct 01, 2018 0.8316 0.8900 0.8316 0.8900 24,960 +0.01(+1.37%)
Sep 28, 2018 0.8780 0.8780 0.8780 38 +0.00(+0.00%)
Sep 27, 2018 0.8740 0.8780 0.8740 0.8780 3,500 +0.00(+0.01%)
Sep 26, 2018 0.8779 0.8779 0.8779 0.8779 1,266,000 +0.01(+0.91%)
Sep 25, 2018 0.8700 0.8700 0.8700 0.8700 2,730 +0.00(+0.00%)
Sep 24, 2018 0.8260 0.8700 0.8260 0.8700 34,250 -0.03(-3.33%)
Sep 21, 2018 0.9000 0.9000 0.9000 0.9000 94,100 +0.06(+7.12%)
Sep 19, 2018 0.8402 0.8402 0.8402 0 -0.02(-2.30%)
Sep 18, 2018 0.8440 0.8600 0.8440 0.8600 36,970 +0.05(+5.52%)
Sep 17, 2018 0.8300 0.8550 0.8150 0.8150 29,500 -0.05(-5.23%)
Sep 13, 2018 0.8600 0.8600 0.8600 0 +0.06(+7.50%)
Sep 12, 2018 0.7940 0.8100 0.7700 0.8000 49,831 -0.03(-3.61%)
Sep 11, 2018 0.8100 0.8300 0.8100 0.8300 10,438 -0.02(-2.47%)
Sep 10, 2018 0.8510 0.8510 0.8510 0.8510 8,960 +0.00(+0.56%)
Sep 07, 2018 0.8463 0.8463 0.8463 0 -0.03(-3.83%)
Sep 05, 2018 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Sep 04, 2018 0.8501 0.8800 0.8450 0.8800 24,147 -0.01(-0.68%)
Aug 30, 2018 0.8860 0.8860 0.8860 0 +0.01(+0.68%)
Aug 29, 2018 0.8600 0.8800 0.8600 0.8800 18,610 -0.03(-3.72%)
Aug 28, 2018 0.9140 0.9140 0.9140 0 +0.00(+0.00%)
Aug 27, 2018 0.8900 0.9200 0.8900 0.9140 33,000 +0.04(+4.76%)
Aug 24, 2018 0.8725 0.8725 0.8725 0 -0.03(-3.06%)
Aug 23, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 22, 2018 0.9000 0.9000 0.8850 0.9000 80,000 +0.04(+4.29%)
Aug 21, 2018 0.8400 0.8800 0.8400 0.8630 17,000 -0.02(-2.49%)
Aug 20, 2018 0.9000 0.9000 0.8300 0.8850 68,000 +0.01(+0.57%)
Aug 17, 2018 0.8650 0.8800 0.8650 0.8800 459,000 +0.00(+0.00%)
Aug 16, 2018 0.8200 0.8800 0.8200 0.8800 189,000 +0.00(+0.00%)
Aug 15, 2018 0.8401 0.8800 0.8400 0.8800 90,000 -0.02(-2.22%)
Aug 14, 2018 0.8600 0.9000 0.8400 0.9000 55,782 -0.01(-1.10%)
Aug 13, 2018 0.8900 0.9100 0.8900 0.9100 34,000 +0.05(+5.20%)
Aug 10, 2018 0.8650 0.8650 0.8650 0.8650 10,500 -0.06(-5.98%)
Aug 09, 2018 0.9200 0.9200 0.8850 0.9200 364,056 +0.02(+2.22%)
Aug 08, 2018 0.9000 0.9000 0.9000 0.9000 427,641 +0.00(+0.00%)
Aug 07, 2018 0.8850 0.9000 0.8850 0.9000 11,122 +0.00(+0.00%)
Aug 06, 2018 0.8800 0.9000 0.8800 0.9000 4,546 +0.02(+2.04%)
Aug 03, 2018 0.8820 0.8820 0.8820 0.8820 11,600 +0.02(+1.97%)
Aug 02, 2018 0.8650 0.8650 0.8650 0.8650 145,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.