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, 2021 0.8500 0.8500 0.8500 0 -0.00(-0.29%)
Mar 30, 2021 0.8525 0.8525 0.8525 0.8525 11,002 +0.02(+1.79%)
Mar 26, 2021 0.8375 0.8375 0.8375 0 +0.01(+1.21%)
Mar 25, 2021 0.8650 0.8800 0.8225 0.8275 2,305 -0.02(-2.65%)
Mar 24, 2021 0.8550 0.8550 0.8500 0.8500 242,150 +0.04(+4.29%)
Mar 22, 2021 0.8150 0.8150 0.8150 0 -0.07(-7.91%)
Mar 19, 2021 0.8850 0.8850 0.8850 85 +0.00(+0.00%)
Mar 18, 2021 0.8850 0.8850 0.8850 0.8850 150 +0.04(+4.42%)
Mar 17, 2021 0.8800 0.8800 0.8475 0.8475 1,210 -0.01(-1.45%)
Mar 16, 2021 0.8540 0.8600 0.8540 0.8600 11,770 +0.04(+4.88%)
Mar 15, 2021 0.8595 0.8595 0.8200 0.8200 1,300 -0.01(-0.91%)
Mar 12, 2021 0.7792 0.8390 0.7792 0.8275 21,500 -0.00(-0.06%)
Mar 11, 2021 0.8050 0.8475 0.8050 0.8280 2,720 -0.00(-0.24%)
Mar 10, 2021 0.8220 0.8300 0.8220 0.8300 1,675 -0.01(-1.19%)
Mar 09, 2021 0.8400 0.8400 0.8400 0.8400 156,000 -0.00(-0.14%)
Mar 08, 2021 0.8412 0.8900 0.8412 0.8412 1,410 +0.05(+5.81%)
Mar 05, 2021 0.7950 0.8800 0.7950 0.7950 6,000 -0.07(-8.09%)
Mar 04, 2021 0.8100 0.8650 0.7800 0.8650 20,125 +0.05(+5.49%)
Mar 03, 2021 0.8000 0.8200 0.7953 0.8200 24,868 +0.05(+6.49%)
Mar 02, 2021 0.7700 0.7700 0.7700 27,760 +0.00(+0.00%)
Mar 01, 2021 0.7600 0.7700 0.7500 0.7700 136,744 -0.04(-4.91%)
Feb 26, 2021 0.7975 0.7975 0.8098 3,330 +0.01(+1.54%)
Feb 25, 2021 0.8212 0.8212 0.7975 0.7975 1,846 -0.02(-2.51%)
Feb 24, 2021 0.8180 0.8180 0.8180 0.8180 10,024 -0.00(-0.24%)
Feb 23, 2021 0.8200 0.8200 0.8200 0.8200 601 +0.01(+1.86%)
Feb 22, 2021 0.8050 0.8050 0.7450 0.8050 9,025 +0.05(+5.92%)
Feb 19, 2021 0.7600 0.7600 0.7600 19,440 +0.00(+0.00%)
Feb 18, 2021 0.7983 0.8170 0.7600 0.7600 17,510 -0.05(-6.46%)
Feb 17, 2021 0.8500 0.8500 0.8125 0.8125 29,791 -0.04(-4.41%)
Feb 16, 2021 0.8400 0.8500 0.7600 0.8500 84,457 +0.02(+1.92%)
Feb 12, 2021 0.7500 0.8500 0.7500 0.8340 13,400 +0.03(+4.25%)
Feb 11, 2021 0.8400 0.8500 0.7650 0.8000 11,317 -0.04(-4.76%)
Feb 10, 2021 0.7900 0.8400 0.7900 0.8400 21,999 +0.10(+14.29%)
Feb 09, 2021 0.8000 0.8000 0.7350 0.7350 29,030 -0.05(-5.77%)
Feb 08, 2021 0.7800 0.7900 0.7800 0.7800 41,472 -0.01(-1.27%)
Feb 05, 2021 0.7800 0.8000 0.7800 0.7900 85,800 +0.04(+4.64%)
Feb 04, 2021 0.7525 0.7900 0.7525 0.7550 19,470 -0.00(-0.33%)
Feb 03, 2021 0.7150 0.7950 0.7150 0.7575 689,782 -0.04(-4.72%)
Feb 01, 2021 0.7950 0.7950 0.7950 0 +0.08(+10.42%)
Jan 29, 2021 0.8000 0.8000 0.7200 0.7200 54,300 -0.02(-2.04%)
Jan 28, 2021 0.7675 0.7675 0.7350 0.7350 649,770 -0.06(-6.96%)
Jan 27, 2021 0.7900 0.7935 0.7900 0.7900 32,220 +0.00(+0.32%)
Jan 26, 2021 0.7875 0.7875 0.7875 0.7875 342,100 -0.00(-0.32%)
Jan 25, 2021 0.7900 0.7900 0.7900 0.7900 42,315 +0.01(+0.96%)
Jan 22, 2021 0.7825 0.7825 0.7825 0.7825 10,900 -0.02(-2.49%)
Jan 19, 2021 0.8025 0.8025 0.8025 0.8025 486,711 +0.05(+7.00%)
Jan 15, 2021 0.7800 0.7800 0.7500 0.7500 16,000 -0.03(-3.85%)
Jan 14, 2021 0.7800 0.7800 0.7800 0.7800 2,660 +0.00(+0.00%)
Jan 13, 2021 0.7700 0.7800 0.7700 0.7800 58,140 +0.03(+4.00%)
Jan 12, 2021 0.7750 0.7750 0.7500 0.7500 22,800 -0.01(-1.32%)
Jan 11, 2021 0.7600 0.7600 0.7600 0.7600 1,000 +0.00(+0.62%)
Jan 08, 2021 0.7625 0.7625 0.7553 0.7553 1,600 +0.04(+4.90%)
Jan 07, 2021 0.7575 0.7575 0.7200 0.7200 7,836 +0.00(+0.00%)
Jan 05, 2021 0.7200 0.7200 0.7200 0 -0.04(-5.72%)
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.