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
Streaming Delayed 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, 2020 0.7637 0.7637 0.7637 2,000 +0.04(+6.07%)
Dec 30, 2020 0.7200 0.7200 0.7200 0.7200 2,000 +0.00(+0.00%)
Dec 29, 2020 0.7400 0.7600 0.7200 0.7200 20,289 -0.01(-1.37%)
Dec 28, 2020 0.7850 0.7850 0.7300 0.7300 33,580 +0.03(+3.55%)
Dec 24, 2020 0.7050 0.7050 0.7050 0.7050 320,300 -0.00(-0.42%)
Dec 23, 2020 0.7200 0.7200 0.7080 0.7080 130,341 +0.02(+2.61%)
Dec 22, 2020 0.6980 0.7100 0.6900 0.6900 55,560 -0.04(-5.48%)
Dec 21, 2020 0.7300 0.7300 0.6840 0.7300 4,040 +0.03(+3.55%)
Dec 18, 2020 0.7050 0.7050 0.7050 0.7050 294,600 -0.04(-5.02%)
Dec 17, 2020 0.7050 0.7050 0.7423 41,550 +0.04(+5.29%)
Dec 16, 2020 0.7425 0.7425 0.7050 0.7050 8,510 -0.03(-4.08%)
Dec 15, 2020 0.7350 0.7350 0.7350 0.7350 23,084 +0.03(+3.52%)
Dec 14, 2020 0.7100 0.7100 0.7100 63 +0.00(+0.00%)
Dec 11, 2020 0.7420 0.7900 0.7100 0.7100 16,600 -0.04(-5.33%)
Dec 10, 2020 0.7420 0.7500 0.7100 0.7500 14,884 +0.03(+4.17%)
Dec 09, 2020 0.7600 0.7600 0.7200 0.7200 90,650 -0.04(-4.64%)
Dec 08, 2020 0.7550 0.7550 0.7550 0.7550 11,062 -0.05(-5.63%)
Dec 07, 2020 0.7650 0.8000 0.7650 0.8000 10,750 -0.02(-2.14%)
Dec 04, 2020 0.8175 0.8175 0.8175 0.8175 12,400 +0.06(+8.28%)
Dec 03, 2020 0.7800 0.7800 0.7400 0.7550 186,630 -0.05(-5.63%)
Dec 02, 2020 0.8000 0.8000 0.8000 0.8000 2,395 -0.00(-0.31%)
Dec 01, 2020 0.8025 0.8025 0.8025 0.8025 3,760 +0.05(+7.00%)
Nov 30, 2020 0.7500 0.7500 0.7500 0.7500 2,100 -0.04(-5.06%)
Nov 27, 2020 0.7900 0.7900 0.7900 0.7900 10,200 +0.03(+3.61%)
Nov 25, 2020 0.7200 0.8000 0.7200 0.7625 64,100 +0.01(+1.67%)
Nov 23, 2020 0.7500 0.7500 0.7500 0 -0.02(-2.27%)
Nov 20, 2020 0.7600 0.7600 0.7674 2,000 +0.01(+0.97%)
Nov 19, 2020 0.7650 0.7650 0.7580 0.7600 3,530 -0.01(-1.30%)
Nov 18, 2020 0.7700 0.7700 0.7500 0.7700 204,880 +0.01(+1.32%)
Nov 17, 2020 0.7600 0.7600 0.7600 0.7600 11,150 +0.00(+0.00%)
Nov 16, 2020 0.7600 0.7600 0.7600 0.7600 749,761 +0.01(+1.33%)
Nov 12, 2020 0.7500 0.7500 0.7500 0 -0.03(-3.72%)
Nov 11, 2020 0.8400 0.8400 0.7790 0.7790 233,260 +0.03(+4.56%)
Nov 10, 2020 0.7675 0.7775 0.7450 0.7450 14,030 -0.02(-2.93%)
Nov 09, 2020 0.7800 0.8000 0.7675 0.7675 4,100 +0.02(+3.02%)
Nov 06, 2020 0.7200 0.7450 0.7200 0.7450 17,000 -0.03(-3.25%)
Nov 05, 2020 0.7450 0.7700 0.7450 0.7700 6,320 +0.07(+10.00%)
Nov 04, 2020 0.7048 0.7600 0.7000 0.7000 73,100 -0.04(-5.41%)
Nov 03, 2020 0.7400 0.7600 0.7325 0.7400 7,852,225 +0.04(+4.96%)
Nov 02, 2020 0.7050 0.7050 0.7050 0.7050 2,840 +0.01(+0.71%)
Oct 30, 2020 0.7000 0.7000 0.7000 0.7000 1,000 -0.03(-3.45%)
Oct 28, 2020 0.7250 0.7250 0.7250 0 +0.00(+0.00%)
Oct 27, 2020 0.7250 0.7250 0.7250 0.7250 56,740 -0.01(-1.36%)
Oct 26, 2020 0.7350 0.7350 0.7150 0.7350 5,135 +0.01(+1.03%)
Oct 22, 2020 0.7275 0.7275 0.7275 0 -0.00(-0.12%)
Oct 21, 2020 0.7275 0.7275 0.7284 237,000 +0.00(+0.12%)
Oct 20, 2020 0.7500 0.7500 0.7275 0.7275 8,133 -0.00(-0.04%)
Oct 19, 2020 0.6750 0.7550 0.6750 0.7278 20,632 +0.03(+3.97%)
Oct 16, 2020 0.7010 0.7010 0.7000 0.7000 21,700 +0.02(+3.02%)
Oct 15, 2020 0.6500 0.6500 0.6795 107,323 +0.03(+4.54%)
Oct 14, 2020 0.6500 0.6925 0.6500 0.6500 57,040 +0.01(+2.12%)
Oct 13, 2020 0.6365 0.6365 0.6365 10 +0.00(+0.00%)
Oct 08, 2020 0.6365 0.6365 0.6365 0 -0.06(-8.42%)
Oct 07, 2020 0.6950 0.6950 0.6950 0.6950 403 +0.03(+5.30%)
Oct 06, 2020 0.6650 0.6650 0.6300 0.6600 259,365 +0.03(+4.76%)
Oct 05, 2020 0.7000 0.7000 0.6300 0.6300 15,530 -0.07(-10.00%)
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.