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

China Construction Bank Corp (OP: CICHF )

0.7053 UNCHANGED
Streaming Delayed Price Updated: 2:15 PM EDT, May 31, 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 (%)
Feb 29, 2024 0.6256 0.6256 0.6256 0.6256 61,800 -0.01(-1.82%)
Feb 23, 2024 0.6372 0 +0.03(+5.03%)
Feb 22, 2024 0.6336 0.6336 0.6067 0.6067 22,870 -0.03(-5.07%)
Feb 20, 2024 0.6391 0 +0.04(+6.15%)
Feb 16, 2024 0.6021 0.6021 0.6021 0.6021 141,810 +0.03(+6.04%)
Feb 08, 2024 0.5678 1,000 -0.03(-5.37%)
Feb 06, 2024 0.6000 0 +0.01(+1.88%)
Jan 31, 2024 0.5889 252,000 -0.01(-1.85%)
Jan 30, 2024 0.5602 0.6000 0.5602 0.6000 764 +0.04(+6.84%)
Jan 24, 2024 0.5616 0 -0.03(-4.57%)
Jan 23, 2024 0.5596 0.5885 0.5596 0.5885 4,524 +0.03(+6.23%)
Jan 19, 2024 0.5540 52,099 +0.02(+3.42%)
Jan 18, 2024 0.5357 0.5357 0.5357 0.5357 11,990 -0.03(-6.02%)
Jan 17, 2024 0.5700 0.5700 0.5700 0.5700 100 +0.02(+3.37%)
Jan 08, 2024 0.5514 0 -0.04(-6.62%)
Dec 29, 2023 0.5905 0 -0.01(-1.20%)
Dec 28, 2023 0.5608 0.5977 0.5608 0.5977 9,982 +0.04(+7.89%)
Dec 27, 2023 0.5540 0.5540 0.5540 0.5540 3,100 -0.02(-3.77%)
Dec 26, 2023 0.5731 0.5757 0.5731 0.5757 4,140 +0.03(+4.67%)
Dec 20, 2023 0.5500 0 -0.01(-2.55%)
Dec 12, 2023 0.5644 0 -0.01(-1.07%)
Dec 11, 2023 0.5705 0.5705 0.5705 0.5705 200,005 +0.02(+3.65%)
Dec 08, 2023 0.5504 0.5504 0.5504 0.5504 6,256 -0.02(-3.46%)
Dec 07, 2023 0.5701 0.5701 0.5701 0.5701 5,970 +0.02(+3.28%)
Dec 06, 2023 0.5520 0.5520 0.5520 0.5520 4,100 +0.01(+2.22%)
Dec 05, 2023 0.5650 0.5650 0.5400 0.5400 2,250 -0.03(-5.84%)
Nov 29, 2023 0.5735 0 -0.01(-2.25%)
Nov 15, 2023 0.5867 4,650 +0.01(+2.23%)
Nov 14, 2023 0.5739 0.5739 0.5739 0.5739 5,440 +0.02(+3.87%)
Nov 13, 2023 0.5525 0.5525 0.5525 0.5525 975 +0.01(+2.22%)
Nov 10, 2023 0.5405 0.5405 0.5405 0.5405 2,677 -0.04(-6.20%)
Nov 08, 2023 0.5762 0 -0.00(-0.74%)
Nov 06, 2023 0.5805 0 +0.02(+2.78%)
Oct 19, 2023 0.5648 0 -0.02(-3.83%)
Oct 13, 2023 0.5873 0 -0.01(-2.12%)
Oct 12, 2023 0.6000 0.6000 0.6000 0.6000 1,944,929 +0.04(+7.76%)
Oct 11, 2023 0.5568 0.5568 0.5568 0.5568 1,000 +0.03(+5.80%)
Oct 05, 2023 0.5263 0 -0.03(-6.02%)
Sep 27, 2023 0.5600 404,000 +0.02(+3.38%)
Sep 26, 2023 0.5601 0.5601 0.5417 0.5417 17,800 -0.03(-4.96%)
Sep 22, 2023 0.5700 0 +0.00(+0.42%)
Sep 15, 2023 0.5676 0 +0.05(+8.80%)
Sep 07, 2023 0.5217 0 +0.00(+0.33%)
Sep 01, 2023 0.5200 0 +0.00(+0.44%)
Aug 29, 2023 0.5177 0 +0.01(+2.17%)
Aug 25, 2023 0.5067 0 +0.01(+1.28%)
Aug 24, 2023 0.5282 0.5282 0.5003 0.5003 8,760 -0.00(-0.24%)
Aug 23, 2023 0.5015 0.5015 0.5015 0.5015 12,200 +0.00(+0.30%)
Aug 22, 2023 0.5000 0.5000 0.5000 0.5000 139,396 -0.01(-2.59%)
Aug 18, 2023 0.5133 24,000 +0.01(+1.36%)
Aug 17, 2023 0.5237 0.5237 0.5064 0.5064 6,000 -0.01(-1.82%)
Aug 15, 2023 0.5158 0 -0.05(-9.33%)
Aug 10, 2023 0.5689 0 +0.02(+3.47%)
Aug 09, 2023 0.5498 0.5498 0.5498 0.5498 250 +0.01(+1.81%)
Aug 08, 2023 0.5400 0.5400 0.5400 0.5400 500 -0.02(-2.70%)
Aug 07, 2023 0.5550 0.5550 0.5550 0.5550 500 +0.01(+2.74%)
Aug 03, 2023 0.5402 0 -0.03(-5.11%)
Aug 01, 2023 0.5693 0 +0.01(+2.24%)
Jul 27, 2023 0.5568 0 -0.01(-1.50%)
Jul 25, 2023 0.5653 0 +0.03(+4.86%)
Jul 24, 2023 0.5391 0.5391 0.5391 0.5391 3,975 -0.03(-5.17%)
Jul 20, 2023 0.5685 0 +0.01(+1.50%)
Jul 13, 2023 0.5601 0 +0.00(+0.43%)
Jul 12, 2023 0.5577 0.5577 0.5577 0.5577 5,000 +0.01(+1.71%)
Jul 11, 2023 0.5481 0.5483 0.5481 0.5483 1,800 -0.01(-2.05%)
Jul 07, 2023 0.5598 1 -0.01(-1.27%)
Jul 06, 2023 0.5671 0.5671 0.5670 0.5670 4,230 -0.07(-11.48%)
Jul 03, 2023 0.6405 39,000 -0.00(-0.33%)
Jun 30, 2023 0.6426 0.6426 0.6426 0.6426 9,700 -0.00(-0.76%)
Jun 29, 2023 0.6475 0.6475 0.6475 0.6475 11,800 +0.01(+2.34%)
Jun 27, 2023 0.6327 0 -0.01(-1.34%)
Jun 20, 2023 0.6413 22,120 +0.01(+1.62%)
Jun 14, 2023 0.6311 0 -0.00(-0.36%)
Jun 07, 2023 0.6334 0 +0.00(+0.16%)
Jun 01, 2023 0.6324 0 -0.01(-1.03%)
May 31, 2023 0.6393 0.6393 0.6390 0.6390 1,670 -0.06(-8.71%)
May 23, 2023 0.7000 0 +0.03(+3.93%)
May 22, 2023 0.6796 0.6856 0.6735 0.6735 45,000 +0.00(+0.61%)
May 16, 2023 0.6694 2,057 -0.00(-0.70%)
May 15, 2023 0.6923 0.6923 0.6741 0.6741 16,700 -0.00(-0.10%)
May 12, 2023 0.6891 0.6891 0.6654 0.6748 33,200 -0.03(-3.68%)
May 08, 2023 0.7006 0 +0.01(+1.57%)
May 05, 2023 0.6865 0.6898 0.6865 0.6898 18,725 +0.02(+2.24%)
May 01, 2023 0.6747 0 +0.02(+2.83%)
Apr 26, 2023 0.6561 0 +0.00(+0.23%)
Apr 25, 2023 0.6546 0.6546 0.6546 0.6546 72,190 -0.01(-1.79%)
Apr 21, 2023 0.6665 0 -0.01(-1.99%)
Apr 17, 2023 0.6800 50 +0.02(+2.91%)
Apr 12, 2023 0.6608 0 +0.01(+1.60%)
Apr 11, 2023 0.6504 0.6504 0.6504 0.6504 6,244 -0.00(-0.15%)
Apr 06, 2023 0.6514 0 +0.00(+0.25%)
Apr 05, 2023 0.6498 0.6498 0.6498 0.6498 1,000 +0.01(+1.55%)
Apr 04, 2023 0.6399 0.6399 0.6399 0.6399 120 +0.00(+0.33%)
Mar 30, 2023 0.6378 0 +0.01(+0.97%)
Mar 27, 2023 0.6317 91,000 -0.01(-1.47%)
Mar 20, 2023 0.6411 0 +0.00(+0.14%)
Mar 17, 2023 0.6490 0.6490 0.6402 0.6402 48,180 -0.01(-1.20%)
Mar 16, 2023 0.6380 0.6480 0.6312 0.6480 101,000 +0.00(+0.34%)
Mar 14, 2023 0.6458 0 -0.00(-0.65%)
Mar 13, 2023 0.6394 0.6579 0.6394 0.6500 104,050 +0.02(+2.36%)
Mar 08, 2023 0.6350 60 -0.01(-1.64%)
Mar 07, 2023 0.6456 0.6456 0.6456 0.6456 288 +0.01(+1.72%)
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.