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 (%)
Mar 31, 2009 0.5650 0.5700 0.5650 0.5700 5,000 +0.03(+5.56%)
Mar 30, 2009 0.5600 0.5600 0.5400 0.5400 6,050 -0.06(-10.74%)
Mar 26, 2009 0.6200 0.6200 0.6000 0.6050 40,500 +0.03(+4.31%)
Mar 25, 2009 0.5800 0.5800 0.5800 0.5800 45,000 +0.01(+1.75%)
Mar 24, 2009 0.5700 0.5700 0.5700 0.5700 14,916 +0.00(+0.00%)
Mar 23, 2009 0.5800 0.5800 0.5700 0.5700 9,950 +0.02(+3.64%)
Mar 20, 2009 0.5500 0.5500 0.5500 0.5500 2,000 -0.01(-1.79%)
Mar 18, 2009 0.5600 0.5600 0.5600 0.5600 0 +0.02(+3.70%)
Mar 17, 2009 0.5400 0.5500 0.5400 0.5400 16,000 +0.01(+1.89%)
Mar 16, 2009 0.5300 0.5300 0.5300 0.5300 2,700 -0.01(-1.85%)
Mar 13, 2009 0.5400 0.5400 0.5300 0.5400 5,200 +0.05(+10.20%)
Mar 12, 2009 0.4900 0.4900 0.4900 0.4900 1,000 -0.01(-2.00%)
Mar 11, 2009 0.5000 0.5000 0.5000 0.5000 18,000 -0.01(-0.99%)
Mar 10, 2009 0.5050 0.5100 0.5050 0.5050 26,400 +0.01(+2.02%)
Mar 09, 2009 0.4950 0.4950 0.4950 0.4950 37,000 -0.02(-2.94%)
Mar 06, 2009 0.5100 0.5100 0.5100 0.5100 16,600 +0.01(+2.00%)
Mar 05, 2009 0.5000 0.5000 0.5000 0.5000 24,000 -0.02(-3.85%)
Mar 04, 2009 0.4950 0.5200 0.4950 0.5200 46,000 +0.05(+10.64%)
Mar 02, 2009 0.4700 0.4700 0.4700 0.4700 2,500 -0.02(-4.08%)
Feb 27, 2009 0.4900 0.4900 0.4900 0.4900 50,000 +0.00(+0.00%)
Feb 26, 2009 0.4900 0.4900 0.4900 0.4900 35,000 +0.00(+0.00%)
Feb 25, 2009 0.4900 0.4950 0.4900 0.4900 42,000 +0.01(+1.03%)
Feb 24, 2009 0.4850 0.4850 0.4800 0.4850 22,200 -0.01(-1.02%)
Feb 23, 2009 0.4950 0.5250 0.4900 0.4900 31,618 +0.02(+4.26%)
Feb 20, 2009 0.4700 0.5000 0.4700 0.4700 77,000 -0.02(-4.08%)
Feb 19, 2009 0.4900 0.4900 0.4900 0.4900 20,600 +0.01(+2.08%)
Feb 18, 2009 0.4800 0.4800 0.4800 0.4800 35,000 +0.01(+2.13%)
Feb 17, 2009 0.5050 0.5050 0.4700 0.4700 66,660 -0.04(-7.84%)
Feb 13, 2009 0.5100 0.5100 0.5050 0.5100 16,000 +0.02(+4.08%)
Feb 12, 2009 0.4900 0.5100 0.4900 0.4900 5,000 -0.01(-2.00%)
Feb 11, 2009 0.5150 0.5150 0.5000 0.5000 14,767 -0.01(-1.96%)
Feb 10, 2009 0.5100 0.5100 0.5100 0.5100 4,000 +0.03(+6.25%)
Feb 04, 2009 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 03, 2009 0.4700 0.5000 0.4700 0.4800 10,300 +0.01(+2.13%)
Feb 02, 2009 0.4700 0.4700 0.4700 0.4700 6,000 -0.02(-4.08%)
Jan 30, 2009 0.4900 0.4900 0.4900 0.4900 8,070,186 +0.01(+2.08%)
Jan 29, 2009 0.4800 0.4800 0.4800 0.4800 3,000 -0.01(-2.04%)
Jan 28, 2009 0.5100 0.5100 0.4700 0.4900 57,300 +0.03(+6.52%)
Jan 27, 2009 0.4600 0.4600 0.4600 0.4600 4,000 -0.01(-2.13%)
Jan 26, 2009 0.4650 0.4700 0.4650 0.4700 38,000 +0.00(+0.00%)
Jan 23, 2009 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 22, 2009 0.4700 0.4700 0.4700 0.4700 50,300 -0.03(-6.00%)
Jan 21, 2009 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 20, 2009 0.5000 0.5000 0.4800 0.5000 21,930 +0.01(+2.04%)
Jan 16, 2009 0.4900 0.5200 0.4900 0.4900 111,000 +0.02(+4.26%)
Jan 15, 2009 0.4700 0.4700 0.4700 0.4700 143,000 -0.02(-4.08%)
Jan 14, 2009 0.4950 0.4950 0.4900 0.4900 3,000 +0.01(+2.08%)
Jan 13, 2009 0.4900 0.4900 0.4650 0.4800 35,220 -0.02(-3.03%)
Jan 12, 2009 0.4950 0.4950 0.4600 0.4950 36,500 -0.02(-3.88%)
Jan 08, 2009 0.5150 0.5150 0.5150 0 -0.01(-0.96%)
Jan 07, 2009 0.5400 0.5400 0.5100 0.5200 10,530 -0.07(-11.86%)
Jan 06, 2009 0.5900 0.5900 0.5900 0.5900 12,000 +0.00(+0.00%)
Jan 05, 2009 0.5850 0.6100 0.5850 0.5900 28,500 +0.02(+2.61%)
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.