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 (%)
Feb 28, 2019 0.8460 0.9150 0.8460 0.8850 32,250 -0.01(-0.56%)
Feb 27, 2019 0.9150 0.9150 0.8900 0.8900 21,020 -0.03(-3.26%)
Feb 26, 2019 0.9200 0.9200 0.9100 0.9200 15,700 +0.03(+2.79%)
Feb 25, 2019 0.9200 0.9200 0.8950 0.8950 32,922 +0.03(+3.47%)
Feb 22, 2019 0.9050 0.9050 0.8650 0.8650 14,400 -0.01(-0.57%)
Feb 21, 2019 0.9121 0.9200 0.8700 0.8700 39,165 +0.02(+2.35%)
Feb 20, 2019 0.8750 0.8750 0.8500 0.8500 101,890 -0.03(-3.41%)
Feb 19, 2019 0.9000 0.9000 0.8800 0.8800 16,050 -0.02(-1.98%)
Feb 14, 2019 0.8978 0.8978 0.8978 0 +0.03(+3.20%)
Feb 12, 2019 0.8700 0.8700 0.8700 0 -0.02(-1.69%)
Feb 11, 2019 0.8820 0.8850 0.8700 0.8850 262,150 +0.01(+0.57%)
Feb 08, 2019 0.8985 0.8985 0.8800 0.8800 231,700 +0.01(+0.69%)
Feb 07, 2019 0.8800 0.8800 0.8600 0.8740 12,919 -0.01(-0.68%)
Feb 06, 2019 0.8800 0.8800 0.8800 0.8800 4,000 +0.00(+0.23%)
Feb 05, 2019 0.8780 0.8780 0.8780 0.8780 4,000 +0.01(+1.50%)
Feb 04, 2019 0.8720 0.9000 0.8650 0.8650 167,540 -0.02(-2.37%)
Feb 01, 2019 0.8700 0.9100 0.8700 0.8860 57,500 +0.02(+2.43%)
Jan 30, 2019 0.8650 0.8650 0.8650 0 -0.01(-1.46%)
Jan 29, 2019 0.8778 0.8778 0.8778 0 +0.04(+4.50%)
Jan 25, 2019 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jan 24, 2019 0.8400 0.8400 0.8400 0.8400 13,000 -0.01(-1.18%)
Jan 23, 2019 0.8380 0.8500 0.8380 0.8500 135,000 +0.00(+0.00%)
Jan 22, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 18, 2019 0.8500 0.8500 0.8500 0.8500 287,000 +0.02(+1.80%)
Jan 17, 2019 0.8200 0.8350 0.8200 0.8350 41,811 +0.02(+1.83%)
Jan 16, 2019 0.8200 0.8200 0.8200 0.8200 116,250 -0.02(-2.28%)
Jan 15, 2019 0.8468 0.8468 0.8391 63,000 -0.01(-1.28%)
Jan 11, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jan 10, 2019 0.8200 0.8500 0.8200 0.8500 14,965 +0.01(+1.30%)
Jan 09, 2019 0.8223 0.8391 0.8223 0.8391 1,681,410 +0.02(+2.43%)
Jan 08, 2019 0.8192 0.8192 0.8192 0 -0.01(-1.77%)
Jan 07, 2019 0.8340 0.8340 0.8340 0 +0.00(+0.00%)
Jan 04, 2019 0.8100 0.8340 0.8100 0.8340 5,200 +0.03(+3.28%)
Jan 03, 2019 0.7650 0.8075 0.7650 0.8075 32,320 -0.01(-0.92%)
Jan 02, 2019 0.8150 0.8150 0.8150 0.8150 5,000 -0.01(-1.21%)
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%)
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.