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, 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.