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 (%)
Dec 31, 2018 0.8160 0.8250 0.8100 0.8250 78,900 +0.00(+0.30%)
Dec 28, 2018 0.8000 0.8225 0.8000 0.8225 52,200 +0.01(+0.64%)
Dec 27, 2018 0.7920 0.7920 0.8173 167,775 +0.03(+3.19%)
Dec 24, 2018 0.7920 0.7920 0.7920 0 +0.00(+0.00%)
Dec 21, 2018 0.8140 0.8140 0.7920 0.7920 108,800 +0.00(+0.25%)
Dec 20, 2018 0.8100 0.8100 0.7900 0.7900 58,390 -0.02(-1.99%)
Dec 19, 2018 0.8000 0.8060 0.8000 0.8060 190,870 +0.01(+0.75%)
Dec 18, 2018 0.8000 0.8000 0.8000 0.8000 138,130 -0.02(-2.44%)
Dec 17, 2018 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 14, 2018 0.8000 0.8200 0.8000 0.8200 12,000 -0.01(-1.20%)
Dec 13, 2018 0.8300 0.8300 0.8300 0.8300 106,690 -0.01(-1.19%)
Dec 12, 2018 0.8400 0.8400 0.8400 0.8400 84,530 +0.02(+2.13%)
Dec 11, 2018 0.8225 0.8225 0.8225 0.8225 65,000 +0.01(+1.79%)
Dec 10, 2018 0.7800 0.8080 0.7800 0.8080 72,710 +0.01(+1.00%)
Dec 07, 2018 0.8000 0.8000 0.8000 0.8000 326,000 -0.07(-8.57%)
Dec 06, 2018 0.8750 0.8750 0.8750 0.8750 29,631 +0.03(+2.94%)
Dec 04, 2018 0.8500 0.8700 0.8500 0.8500 60,400 -0.03(-2.86%)
Dec 03, 2018 0.9000 0.9000 0.8750 0.8750 5,000 +0.01(+0.57%)
Nov 30, 2018 0.8300 0.8700 0.8300 0.8700 11,800 +0.04(+4.82%)
Nov 29, 2018 0.8300 0.8700 0.8300 0.8300 1,778,851 -0.03(-2.92%)
Nov 28, 2018 0.8550 0.8550 0.8550 0.8550 84,950 -0.02(-1.72%)
Nov 27, 2018 0.8700 0.8700 0.8700 20,151 +0.00(+0.00%)
Nov 26, 2018 0.8700 0.8700 0.8700 0.8700 3,000 +0.04(+4.19%)
Nov 21, 2018 0.8350 0.8350 0.8350 0 +0.00(+0.00%)
Nov 20, 2018 0.7950 0.8350 0.7950 0.8350 135,280 -0.03(-2.91%)
Nov 19, 2018 0.8150 0.8600 0.8150 0.8600 42,940 +0.05(+6.17%)
Nov 16, 2018 0.8100 0.8100 0.8100 0.8100 7,000 +0.02(+2.53%)
Nov 15, 2018 0.8300 0.8300 0.7900 0.7900 127,820 -0.02(-2.77%)
Nov 14, 2018 0.8200 0.8450 0.8125 0.8125 84,900 +0.01(+1.56%)
Nov 13, 2018 0.8000 0.8000 0.8000 0.8000 47,200 +0.02(+2.56%)
Nov 12, 2018 0.8000 0.8150 0.7800 0.7800 52,000 -0.02(-2.50%)
Nov 09, 2018 0.8000 0.8000 0.8000 0.8000 5,000 -0.02(-2.44%)
Nov 08, 2018 0.8200 0.8600 0.8200 0.8200 81,939 -0.02(-2.44%)
Nov 07, 2018 0.8405 0.8405 0.8405 0 +0.02(+2.31%)
Nov 05, 2018 0.8215 0.8215 0.8215 0 -0.03(-3.92%)
Nov 02, 2018 0.8675 0.8675 0.8200 0.8550 64,000 +0.04(+4.91%)
Nov 01, 2018 0.8150 0.8150 0.8150 0 +0.00(+0.00%)
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%)
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.