Skip to main content

China Construction Bank Corp (OP: CICHF )

0.7307 UNCHANGED
Last Price Updated: 12:18 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.8400 0.8675 0.8400 0.8675 18,900 -0.01(-0.57%)
Dec 30, 2019 0.8800 0.8900 0.8725 0.8725 51,264 -0.03(-3.59%)
Dec 27, 2019 0.8675 0.9050 0.8675 0.9050 5,000 +0.02(+1.69%)
Dec 26, 2019 0.8150 0.8900 0.8150 0.8900 3,372 +0.02(+2.30%)
Dec 24, 2019 0.8500 0.8700 0.8500 0.8700 12,200 -0.03(-3.33%)
Dec 23, 2019 0.8916 0.9000 0.8580 0.9000 16,852 +0.05(+5.57%)
Dec 19, 2019 0.8525 0.8525 0.8525 0 +0.01(+1.49%)
Dec 18, 2019 0.8400 0.8400 0.8400 0.8400 30,500 +0.00(+0.00%)
Dec 17, 2019 0.8400 0.8400 0.8400 0.8400 30,500 +0.01(+1.44%)
Dec 16, 2019 0.8100 0.8100 0.8281 6,000 +0.02(+2.23%)
Dec 13, 2019 0.8100 0.8100 0.8100 0.8100 7,900 +0.00(+0.00%)
Dec 12, 2019 0.8350 0.8350 0.8100 0.8100 57,240 +0.01(+1.25%)
Dec 11, 2019 0.8100 0.8100 0.8000 0.8000 23,040 +0.01(+1.27%)
Dec 10, 2019 0.7900 0.7900 0.7900 0.7900 20,826 +0.00(+0.00%)
Dec 09, 2019 0.7900 0.7900 0.7900 0.7900 6,370 -0.00(-0.21%)
Dec 06, 2019 0.7926 0.7926 0.7917 4,030 -0.00(-0.11%)
Dec 05, 2019 0.7950 0.7950 0.7900 0.7926 484,320 +0.01(+1.62%)
Dec 04, 2019 0.7805 0.7805 0.7510 0.7800 8,585 -0.01(-1.27%)
Dec 03, 2019 0.7900 0.7900 0.7900 0.7900 4,970 -0.02(-2.47%)
Nov 29, 2019 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Nov 26, 2019 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Nov 25, 2019 0.7900 0.8100 0.7900 0.8100 5,500 +0.01(+1.25%)
Nov 22, 2019 0.8000 0.8000 0.8000 0.8000 1,000 +0.02(+1.91%)
Nov 21, 2019 0.8165 0.8200 0.7850 0.7850 12,050 -0.03(-4.27%)
Nov 20, 2019 0.8200 0.8200 0.8200 0.8200 8,820 +0.02(+2.05%)
Nov 19, 2019 0.7821 0.7821 0.8035 9,000 +0.02(+2.74%)
Nov 15, 2019 0.7821 0.7821 0.7821 0 +0.01(+1.57%)
Nov 14, 2019 0.8100 0.8100 0.7700 0.7700 3,110 -0.04(-4.94%)
Nov 13, 2019 0.8100 0.8100 0.7700 0.8100 47,418 -0.01(-1.10%)
Nov 12, 2019 0.8050 0.8190 0.8050 0.8190 23,247 -0.03(-3.65%)
Nov 08, 2019 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Nov 07, 2019 0.8600 0.8600 0.8600 0.8600 2,739 +0.02(+2.75%)
Nov 06, 2019 0.8450 0.8450 0.8090 0.8370 21,723 -0.02(-2.67%)
Nov 05, 2019 0.8000 0.8600 0.7950 0.8600 31,010 +0.02(+2.83%)
Nov 04, 2019 0.8450 0.8450 0.8363 0.8363 9,000 +0.04(+5.19%)
Nov 01, 2019 0.7730 0.8300 0.7730 0.7950 791,000 +0.00(+0.23%)
Oct 31, 2019 0.7932 0.7932 0.7932 0.7932 18,000 +0.01(+1.69%)
Oct 30, 2019 0.7800 0.7800 0.7800 0.7800 6,128 +0.01(+1.83%)
Oct 29, 2019 0.8134 0.8134 0.7660 0.7660 11,000 -0.05(-6.59%)
Oct 25, 2019 0.8200 0.8200 0.8200 0 -0.02(-1.80%)
Oct 24, 2019 0.7950 0.8350 0.7950 0.8350 13,750 +0.04(+5.70%)
Oct 23, 2019 0.8059 0.8075 0.7900 0.7900 155,002 -0.04(-4.82%)
Oct 22, 2019 0.8100 0.8300 0.8100 0.8300 82,800 +0.02(+3.11%)
Oct 21, 2019 0.8050 0.8050 0.8050 0.8050 7,001 +0.00(+0.12%)
Oct 18, 2019 0.8000 0.8040 0.7900 0.8040 5,000 -0.01(-0.99%)
Oct 17, 2019 0.8120 0.8120 0.8120 5 +0.00(+0.00%)
Oct 16, 2019 0.8000 0.8200 0.8000 0.8120 9,000 +0.01(+1.50%)
Oct 15, 2019 0.8200 0.8200 0.8000 0.8000 1,368,652 +0.02(+2.56%)
Oct 14, 2019 0.8000 0.8000 0.7800 0.7800 24,783 +0.01(+1.30%)
Oct 11, 2019 0.7880 0.7880 0.7700 0.7700 22,000 +0.02(+2.67%)
Oct 10, 2019 0.7500 0.7500 0.7500 0.7500 4,500 +0.01(+0.67%)
Oct 09, 2019 0.7450 0.7450 0.7450 0.7450 2,260 -0.03(-3.87%)
Oct 08, 2019 0.7750 0.7750 0.7750 0.7750 4,000 +0.04(+4.73%)
Oct 07, 2019 0.7560 0.7560 0.7400 0.7400 9,427 -0.02(-2.63%)
Oct 04, 2019 0.7680 0.7680 0.7515 0.7600 11,600 +0.02(+2.70%)
Oct 03, 2019 0.7400 0.7400 0.7400 3,000 +0.00(+0.00%)
Oct 02, 2019 0.7663 0.7700 0.7400 0.7400 1,513,803 +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.