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

China Construction Bank Corp (OP: CICHF )

0.7027 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 25, 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 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.