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 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.