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, 2016 0.6550 0.6550 0.6550 0 -0.02(-3.28%)
Mar 30, 2016 0.6773 0.6773 0.6773 0.6773 100 +0.04(+5.82%)
Mar 28, 2016 0.6400 0.6400 0.6400 0 -0.02(-2.66%)
Mar 22, 2016 0.6575 0.6575 0.6575 0 +0.02(+2.73%)
Mar 21, 2016 0.6700 0.6700 0.6150 0.6400 14,568 -0.02(-2.51%)
Mar 18, 2016 0.6245 0.6565 0.6245 0.6565 110,782 +0.01(+1.34%)
Mar 17, 2016 0.6478 0.6478 0.6478 0.6478 4,000 +0.01(+1.20%)
Mar 16, 2016 0.6401 0.6401 0.6401 0.6401 4,098 +0.01(+0.84%)
Mar 11, 2016 0.6348 0.6348 0.6348 0 +0.00(+0.64%)
Mar 09, 2016 0.6308 0.6308 0.6308 0 +0.00(+0.10%)
Mar 08, 2016 0.6170 0.6380 0.6100 0.6302 8,100 -0.00(-0.01%)
Mar 07, 2016 0.6302 0.6302 0.6302 0.6302 118 -0.01(-1.88%)
Mar 04, 2016 0.6020 0.6423 0.6020 0.6423 8,200 +0.03(+5.39%)
Mar 03, 2016 0.6095 0.6095 0.6095 0.6095 100 +0.01(+1.87%)
Mar 02, 2016 0.5983 0.5983 0.5983 0.5983 364 -0.01(-1.68%)
Feb 29, 2016 0.6085 0.6085 0.6085 0 +0.01(+1.59%)
Feb 26, 2016 0.6000 0.6000 0.5900 0.5990 6,100 +0.01(+1.61%)
Feb 25, 2016 0.5800 0.5895 0.5800 0.5895 2,100 -0.02(-3.10%)
Feb 23, 2016 0.6083 0.6083 0.6083 0 +0.01(+1.52%)
Feb 22, 2016 0.5880 0.6089 0.5880 0.5992 49,664 -0.00(-0.69%)
Feb 19, 2016 0.6083 0.6083 0.6034 0.6034 45,933 +0.03(+5.86%)
Feb 18, 2016 0.5900 0.6080 0.5700 0.5700 13,169 -0.03(-5.63%)
Feb 17, 2016 0.5929 0.6100 0.5758 0.6040 157,469 -0.00(-0.67%)
Feb 16, 2016 0.5700 0.6081 0.5700 0.6081 20,335 +0.05(+8.78%)
Feb 12, 2016 0.5590 0.5590 0.5590 0 -0.03(-4.44%)
Feb 11, 2016 0.5850 0.5850 0.5850 0.5850 200 -0.02(-3.40%)
Feb 09, 2016 0.6056 0.6056 0.6056 0 -0.00(-0.39%)
Feb 08, 2016 0.5650 0.6080 0.5650 0.6080 3,100 +0.01(+1.42%)
Feb 05, 2016 0.5900 0.5995 0.5900 0.5995 471 +0.01(+0.91%)
Feb 03, 2016 0.5941 0.5941 0.5941 0 +0.01(+2.43%)
Feb 02, 2016 0.5800 0.5800 0.5800 0.5800 59,413 -0.05(-7.24%)
Feb 01, 2016 0.6253 0.6253 0.6253 0.6253 200 +0.00(+0.05%)
Jan 29, 2016 0.6250 0.6250 0.6250 0.6250 11,200 +0.04(+7.11%)
Jan 28, 2016 0.5800 0.5835 0.5800 0.5835 5,446 -0.01(-1.65%)
Jan 27, 2016 0.5933 0.5933 0.5933 0.5933 2,000 +0.01(+2.29%)
Jan 26, 2016 0.5800 0.5800 0.5800 0.5800 24,733 +0.00(+0.00%)
Jan 25, 2016 0.5990 0.5990 0.5800 0.5800 34,189 +0.00(+0.21%)
Jan 22, 2016 0.5751 0.5864 0.5751 0.5788 20,100 -0.02(-3.29%)
Jan 21, 2016 0.5700 0.5985 0.5700 0.5985 600 -0.00(-0.25%)
Jan 20, 2016 0.5750 0.6000 0.5750 0.6000 1,440 -0.03(-4.45%)
Jan 19, 2016 0.6000 0.6279 0.6000 0.6279 1,200 -0.01(-1.62%)
Jan 14, 2016 0.6382 0.6382 0.6382 0 -0.01(-1.81%)
Jan 13, 2016 0.6500 0.6500 0.6500 0.6500 544,760 -0.01(-2.03%)
Jan 08, 2016 0.6635 0.6635 0.6635 0 +0.03(+4.47%)
Jan 07, 2016 0.6355 0.6355 0.6351 0.6351 2,000 -0.01(-2.29%)
Jan 06, 2016 0.6500 0.6500 0.6500 0.6500 320,405 -0.00(-0.55%)
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.