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 (%)
Mar 28, 2018 1.042 1.042 1.042 0 +0.02(+2.16%)
Mar 27, 2018 1.060 1.060 1.020 1.020 17,340 -0.02(-1.92%)
Mar 26, 2018 1.040 1.040 1.040 1.040 3,118 +0.00(+0.00%)
Mar 23, 2018 1.040 1.040 1.034 1.040 2,150 +0.01(+0.97%)
Mar 22, 2018 1.050 1.050 1.020 1.030 13,400 -0.04(-3.74%)
Mar 21, 2018 1.058 1.070 1.054 1.070 3,859 -0.02(-1.83%)
Mar 16, 2018 1.090 1.090 1.090 17,201 +0.01(+0.93%)
Mar 15, 2018 1.130 1.130 1.080 1.080 58,825 -0.02(-1.82%)
Mar 14, 2018 1.085 1.110 1.080 1.100 20,905 +0.00(+0.00%)
Mar 13, 2018 1.150 1.150 1.100 1.100 4,620 +0.04(+3.72%)
Mar 12, 2018 1.060 1.060 1.060 1.060 554 -0.02(-1.81%)
Mar 09, 2018 1.100 1.100 1.060 1.080 7,044,902 +0.07(+6.93%)
Mar 07, 2018 1.010 1.010 1.010 0 -0.03(-2.70%)
Mar 06, 2018 1.020 1.050 1.020 1.038 32,100 +0.05(+5.06%)
Mar 05, 2018 0.9960 0.9960 0.9880 0.9880 11,000 -0.01(-1.20%)
Mar 02, 2018 0.9720 1.000 0.9720 1.000 39,080 -0.02(-1.96%)
Mar 01, 2018 1.030 1.030 1.020 1.020 37,210 -0.02(-2.30%)
Feb 28, 2018 1.060 1.060 1.020 1.044 4,170 -0.05(-4.22%)
Feb 27, 2018 1.090 1.090 1.090 1.090 100 -0.01(-0.91%)
Feb 26, 2018 1.110 1.110 1.100 1.100 2,450 +0.01(+0.73%)
Feb 23, 2018 1.092 1.092 1.092 1.092 30,000 -0.01(-0.55%)
Feb 22, 2018 1.098 0 -0.02(-1.96%)
Feb 21, 2018 1.100 1.120 1.100 1.120 9,600 +0.03(+3.13%)
Feb 20, 2018 1.065 1.089 1.042 1.086 11,390 -0.02(-2.16%)
Feb 16, 2018 1.110 1.110 1.110 0 +0.01(+0.91%)
Feb 15, 2018 1.100 1.100 1.098 1.100 7,110 +0.05(+4.76%)
Feb 14, 2018 0.9860 1.050 0.9860 1.050 18,365 +0.09(+9.38%)
Feb 13, 2018 0.9950 0.9950 0.9600 0.9600 35,600 -0.03(-3.23%)
Feb 12, 2018 1.010 1.010 0.9900 0.9920 16,790 +0.02(+2.27%)
Feb 09, 2018 0.9860 0.9860 0.9600 0.9700 32,400 -0.03(-3.00%)
Feb 08, 2018 1.060 1.060 1.000 1.000 25,655 -0.05(-4.76%)
Feb 07, 2018 1.090 1.090 1.044 1.050 4,800 -0.04(-3.49%)
Feb 06, 2018 1.110 1.120 1.010 1.088 179,266 -0.04(-3.72%)
Feb 05, 2018 1.140 1.170 1.130 1.130 11,847 -0.02(-1.31%)
Feb 02, 2018 1.169 1.169 1.145 1.145 300 -0.00(-0.43%)
Feb 01, 2018 1.150 1.150 1.130 1.150 17,050 +0.00(+0.00%)
Jan 30, 2018 1.150 1.150 1.150 0 -0.01(-0.86%)
Jan 29, 2018 1.170 1.170 1.148 1.160 6,447 -0.02(-1.69%)
Jan 26, 2018 1.120 1.180 1.120 1.180 33,324 +0.06(+5.39%)
Jan 25, 2018 1.120 1.120 1.088 1.120 7,988 -0.01(-1.26%)
Jan 24, 2018 1.134 1.134 1.110 1.134 38,622 +0.01(+0.71%)
Jan 23, 2018 1.126 1.126 1.126 1.126 1,025 +0.04(+3.68%)
Jan 22, 2018 1.130 1.130 1.080 1.086 12,886 -0.01(-1.09%)
Jan 19, 2018 1.100 1.100 1.090 1.098 46,450 +0.01(+0.73%)
Jan 18, 2018 1.030 1.090 1.030 1.090 12,116 +0.06(+5.83%)
Jan 17, 2018 1.080 1.080 1.030 1.030 398,500 -0.04(-3.74%)
Jan 16, 2018 1.000 1.070 1.000 1.070 66,491 +0.08(+8.08%)
Jan 12, 2018 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jan 11, 2018 0.9790 0.9900 0.9790 0.9900 18,000 +0.01(+1.23%)
Jan 10, 2018 0.9780 0.9780 0.9780 0.9780 1,026 +0.03(+2.95%)
Jan 09, 2018 0.9500 0.9500 0.9500 0.9500 4,000 -0.01(-1.04%)
Jan 08, 2018 0.9600 0.9600 0.9600 0.9600 26,510 -0.01(-1.03%)
Jan 05, 2018 0.9830 0.9830 0.9700 0.9700 3,000 +0.01(+1.04%)
Jan 04, 2018 0.9250 0.9600 0.9250 0.9600 4,000 +0.02(+2.13%)
Jan 03, 2018 0.9400 0.9400 0.9400 0.9400 6,915 +0.00(+0.00%)
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.