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
Streaming Delayed 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 31, 2020 0.8600 0.8650 0.7950 0.7950 54,325 -0.04(-4.50%)
Mar 30, 2020 0.7650 0.8450 0.7600 0.8325 72,753 +0.06(+8.12%)
Mar 27, 2020 0.7700 0.7700 0.7700 0.7700 16,100 -0.03(-3.75%)
Mar 26, 2020 0.8000 0.8000 0.8000 0.8000 1,083,529 -0.02(-2.14%)
Mar 25, 2020 0.8000 0.8175 0.7500 0.8175 405,692 +0.03(+3.48%)
Mar 24, 2020 0.7500 0.8200 0.7500 0.7900 555,410 -0.03(-3.66%)
Mar 23, 2020 0.7750 0.8200 0.7300 0.8200 58,721 +0.07(+9.33%)
Mar 20, 2020 0.7500 0.7500 0.7500 0.7500 108,400 +0.01(+1.01%)
Mar 19, 2020 0.8050 0.8050 0.7150 0.7425 240,775 -0.05(-6.57%)
Mar 18, 2020 0.7750 0.7750 0.7947 6,630 +0.02(+2.54%)
Mar 17, 2020 0.7500 0.7913 0.7500 0.7750 145,945 +0.03(+3.33%)
Mar 16, 2020 0.8400 0.8400 0.7500 0.7500 7,690 -0.04(-5.52%)
Mar 13, 2020 0.7938 0.7938 0.7938 0.7938 206,200 +0.04(+5.28%)
Mar 12, 2020 0.7540 0.7900 0.7540 0.7540 7,135 -0.04(-4.56%)
Mar 11, 2020 0.7900 0.7900 0.7900 0.7900 10,870 -0.06(-7.06%)
Mar 10, 2020 0.8250 0.8500 0.8250 0.8500 352,109 +0.09(+11.55%)
Mar 09, 2020 0.7885 0.7885 0.7620 0.7620 25,063 -0.02(-2.76%)
Mar 06, 2020 0.7975 0.8093 0.7836 0.7836 17,700 -0.07(-8.35%)
Mar 05, 2020 0.8425 0.8550 0.8425 0.8550 7,000 +0.02(+2.09%)
Mar 04, 2020 0.8340 0.8515 0.8340 0.8375 3,449 +0.01(+1.52%)
Mar 03, 2020 0.8050 0.8250 0.8050 0.8250 71,055 -0.02(-2.37%)
Mar 02, 2020 0.8000 0.8450 0.8000 0.8450 7,100 +0.02(+2.42%)
Feb 28, 2020 0.8300 0.8300 0.7700 0.8250 22,200 +0.00(+0.00%)
Feb 27, 2020 0.8050 0.8250 0.7950 0.8250 119,900 +0.03(+3.77%)
Feb 26, 2020 0.8000 0.8000 0.7950 0.7950 55,544 +0.00(+0.00%)
Feb 25, 2020 0.8100 0.8300 0.7900 0.7950 12,402 -0.01(-1.24%)
Feb 21, 2020 0.8050 0.8050 0.8050 0 -0.03(-3.88%)
Feb 20, 2020 0.8375 0.8375 0.8375 0.8375 1,000 +0.00(+0.18%)
Feb 19, 2020 0.8350 0.8360 0.8350 0.8360 100,100 +0.02(+2.58%)
Feb 18, 2020 0.8350 0.8350 0.8150 0.8150 3,100 -0.05(-5.23%)
Feb 14, 2020 0.8400 0.8600 0.8400 0.8600 38,900 +0.00(+0.29%)
Feb 12, 2020 0.8575 0.8575 0.8575 0 +0.00(+0.00%)
Feb 11, 2020 0.8600 0.8600 0.8575 0.8575 500 +0.05(+5.86%)
Feb 10, 2020 0.8100 0.8100 0.8100 0.8100 13,155 +0.03(+3.18%)
Feb 05, 2020 0.7850 0.7850 0.7850 0 -0.01(-0.95%)
Feb 04, 2020 0.8115 0.8150 0.7925 0.7925 26,000 -0.00(-0.31%)
Feb 03, 2020 0.7778 0.7950 0.7778 0.7950 99,246 +0.04(+5.80%)
Jan 31, 2020 0.7615 0.7615 0.7514 0.7514 323,000 -0.02(-2.73%)
Jan 30, 2020 0.7750 0.7750 0.7550 0.7725 66,000 -0.04(-4.63%)
Jan 29, 2020 0.7950 0.8100 0.7930 0.8100 12,368 -0.01(-0.64%)
Jan 28, 2020 0.8152 0.8152 0.8152 40 +0.00(+0.00%)
Jan 27, 2020 0.8152 0.8152 0.8152 0.8152 100 -0.00(-0.44%)
Jan 24, 2020 0.8251 0.8251 0.8100 0.8188 40,100 -0.03(-3.10%)
Jan 23, 2020 0.8450 0.8450 0.8450 0.8450 22,000 -0.02(-1.74%)
Jan 22, 2020 0.8300 0.8600 0.8300 0.8600 11,047 +0.01(+0.58%)
Jan 17, 2020 0.8550 0.8550 0.8550 0 +0.01(+1.18%)
Jan 16, 2020 0.8450 0.8450 0.8450 0.8450 467,620 -0.02(-2.59%)
Jan 15, 2020 0.8900 0.8900 0.8600 0.8675 323,430 -0.01(-0.97%)
Jan 14, 2020 0.8700 0.8760 0.8500 0.8760 105,899 -0.01(-1.57%)
Jan 13, 2020 0.8783 0.8900 0.8783 0.8900 33,776 +0.02(+2.59%)
Jan 10, 2020 0.8675 0.8675 0.8675 0.8675 4,700 -0.02(-1.98%)
Jan 09, 2020 0.8850 0.8850 0.8850 0.8850 6,210 +0.01(+0.57%)
Jan 08, 2020 0.8800 0.8800 0.8800 10 +0.00(+0.00%)
Jan 07, 2020 0.8800 0.8800 0.8800 0.8800 213 +0.05(+5.39%)
Jan 06, 2020 0.8550 0.8550 0.8350 0.8350 6,220 -0.01(-0.60%)
Jan 03, 2020 0.8800 0.8800 0.8400 0.8400 12,400 -0.03(-3.45%)
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.