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 (%)
Feb 26, 2021 0.7975 0.7975 0.8098 3,330 +0.01(+1.54%)
Feb 25, 2021 0.8212 0.8212 0.7975 0.7975 1,846 -0.02(-2.51%)
Feb 24, 2021 0.8180 0.8180 0.8180 0.8180 10,024 -0.00(-0.24%)
Feb 23, 2021 0.8200 0.8200 0.8200 0.8200 601 +0.01(+1.86%)
Feb 22, 2021 0.8050 0.8050 0.7450 0.8050 9,025 +0.05(+5.92%)
Feb 19, 2021 0.7600 0.7600 0.7600 19,440 +0.00(+0.00%)
Feb 18, 2021 0.7983 0.8170 0.7600 0.7600 17,510 -0.05(-6.46%)
Feb 17, 2021 0.8500 0.8500 0.8125 0.8125 29,791 -0.04(-4.41%)
Feb 16, 2021 0.8400 0.8500 0.7600 0.8500 84,457 +0.02(+1.92%)
Feb 12, 2021 0.7500 0.8500 0.7500 0.8340 13,400 +0.03(+4.25%)
Feb 11, 2021 0.8400 0.8500 0.7650 0.8000 11,317 -0.04(-4.76%)
Feb 10, 2021 0.7900 0.8400 0.7900 0.8400 21,999 +0.10(+14.29%)
Feb 09, 2021 0.8000 0.8000 0.7350 0.7350 29,030 -0.05(-5.77%)
Feb 08, 2021 0.7800 0.7900 0.7800 0.7800 41,472 -0.01(-1.27%)
Feb 05, 2021 0.7800 0.8000 0.7800 0.7900 85,800 +0.04(+4.64%)
Feb 04, 2021 0.7525 0.7900 0.7525 0.7550 19,470 -0.00(-0.33%)
Feb 03, 2021 0.7150 0.7950 0.7150 0.7575 689,782 -0.04(-4.72%)
Feb 01, 2021 0.7950 0.7950 0.7950 0 +0.08(+10.42%)
Jan 29, 2021 0.8000 0.8000 0.7200 0.7200 54,300 -0.02(-2.04%)
Jan 28, 2021 0.7675 0.7675 0.7350 0.7350 649,770 -0.06(-6.96%)
Jan 27, 2021 0.7900 0.7935 0.7900 0.7900 32,220 +0.00(+0.32%)
Jan 26, 2021 0.7875 0.7875 0.7875 0.7875 342,100 -0.00(-0.32%)
Jan 25, 2021 0.7900 0.7900 0.7900 0.7900 42,315 +0.01(+0.96%)
Jan 22, 2021 0.7825 0.7825 0.7825 0.7825 10,900 -0.02(-2.49%)
Jan 19, 2021 0.8025 0.8025 0.8025 0.8025 486,711 +0.05(+7.00%)
Jan 15, 2021 0.7800 0.7800 0.7500 0.7500 16,000 -0.03(-3.85%)
Jan 14, 2021 0.7800 0.7800 0.7800 0.7800 2,660 +0.00(+0.00%)
Jan 13, 2021 0.7700 0.7800 0.7700 0.7800 58,140 +0.03(+4.00%)
Jan 12, 2021 0.7750 0.7750 0.7500 0.7500 22,800 -0.01(-1.32%)
Jan 11, 2021 0.7600 0.7600 0.7600 0.7600 1,000 +0.00(+0.62%)
Jan 08, 2021 0.7625 0.7625 0.7553 0.7553 1,600 +0.04(+4.90%)
Jan 07, 2021 0.7575 0.7575 0.7200 0.7200 7,836 +0.00(+0.00%)
Jan 05, 2021 0.7200 0.7200 0.7200 0 -0.04(-5.72%)
Jan 04, 2021 0.7637 0.7637 0.7637 2 +0.00(+0.00%)
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%)
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.