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 (%)
Apr 30, 2008 0.8900 0.9200 0.8900 0.8900 66,500 +0.00(+0.00%)
Apr 29, 2008 0.8900 0.8900 0.8900 0.8900 31,000 +0.02(+2.30%)
Apr 28, 2008 0.8700 0.8900 0.8700 0.8700 62,500 -0.02(-2.25%)
Apr 25, 2008 0.8600 0.8900 0.8500 0.8900 7,200 +0.03(+3.49%)
Apr 24, 2008 0.8600 0.8900 0.8600 0.8600 47,500 +0.02(+2.38%)
Apr 23, 2008 0.8400 0.8500 0.8350 0.8400 42,000 +0.02(+2.44%)
Apr 22, 2008 0.8200 0.8550 0.8200 0.8200 63,800 +0.02(+2.50%)
Apr 21, 2008 0.8000 0.8150 0.8000 0.8000 30,000 -0.01(-1.23%)
Apr 18, 2008 0.8100 0.8100 0.8100 0.8100 4,000 +0.00(+0.00%)
Apr 17, 2008 0.8100 0.8200 0.8050 0.8100 59,200 +0.00(+0.00%)
Apr 16, 2008 0.8100 0.8300 0.8100 0.8100 9,100 -0.02(-2.99%)
Apr 15, 2008 0.8350 0.8350 0.8350 0.8350 10,000 +0.01(+1.21%)
Apr 14, 2008 0.8400 0.8250 0.7950 0.8250 82,799 -0.02(-1.79%)
Apr 11, 2008 0.8300 0.8500 0.8400 0.8400 59,306 +0.01(+1.20%)
Apr 10, 2008 0.8300 0.8500 0.8250 0.8300 52,750 +0.03(+4.40%)
Apr 09, 2008 0.7950 0.8200 0.7900 0.7950 8,900 -0.03(-4.22%)
Apr 08, 2008 0.8300 0.8300 0.8100 0.8300 17,764 +0.00(+0.00%)
Apr 07, 2008 0.8300 0.8300 0.8250 0.8300 30,500 +0.00(+0.00%)
Apr 04, 2008 0.8300 0.8300 0.8300 0.8300 11,000 +0.00(+0.00%)
Apr 03, 2008 0.8300 0.8300 0.8200 0.8300 4,500 +0.01(+0.61%)
Apr 02, 2008 0.7850 0.8250 0.8250 0.8250 27,000 +0.04(+5.10%)
Apr 01, 2008 0.7550 0.7850 0.7800 0.7850 5,250 +0.03(+3.97%)
Mar 31, 2008 0.7550 0.7700 0.7550 0.7550 7,487 -0.03(-3.82%)
Mar 28, 2008 0.7450 0.7850 0.7600 0.7850 45,000 +0.04(+5.37%)
Mar 27, 2008 0.7400 0.7450 0.7250 0.7450 15,000 +0.01(+0.68%)
Mar 26, 2008 0.7100 0.7400 0.7400 0.7400 10,000 +0.08(+12.98%)
Mar 25, 2008 0.7100 0.6550 0.6550 0.6550 4,500 +0.00(+0.00%)
Mar 24, 2008 0.6700 0.6550 0.6550 0.6550 2,000 -0.02(-2.24%)
Mar 21, 2008 0.6700 0.6700 0.6400 0.6700 47,700 +0.00(+0.00%)
Mar 20, 2008 0.6700 0.6700 0.6400 0.6700 47,700 +0.01(+1.52%)
Mar 19, 2008 0.6600 0.7100 0.6600 0.6600 12,375 +0.00(+0.00%)
Mar 18, 2008 0.6200 0.6800 0.6600 0.6600 27,920 +0.04(+6.45%)
Mar 17, 2008 0.6200 0.6300 0.6200 0.6200 26,400 -0.06(-8.15%)
Mar 14, 2008 0.6800 0.7000 0.6700 0.6750 29,000 -0.01(-0.74%)
Mar 13, 2008 0.7250 0.7000 0.6750 0.6800 23,300 -0.04(-6.21%)
Mar 12, 2008 0.7250 0.7500 0.7250 0.7250 49,700 +0.02(+2.11%)
Mar 11, 2008 0.7100 0.7400 0.7100 0.7100 120,000 +0.02(+2.90%)
Mar 10, 2008 0.6900 0.7000 0.6900 0.6900 580,592 -0.01(-1.43%)
Mar 07, 2008 0.7000 0.7200 0.7000 0.7000 111,000 -0.04(-5.41%)
Mar 06, 2008 0.7400 0.7450 0.7400 0.7400 4,000 +0.00(+0.00%)
Mar 05, 2008 0.7150 0.7400 0.7100 0.7400 41,000 +0.03(+3.50%)
Mar 04, 2008 0.7150 0.7400 0.7150 0.7150 21,000 -0.02(-2.72%)
Mar 03, 2008 0.7350 0.7600 0.7350 0.7350 44,000 -0.03(-3.29%)
Feb 29, 2008 0.7600 0.7600 0.7600 0.7600 1,000 +0.00(+0.00%)
Feb 28, 2008 0.7600 0.7900 0.7600 0.7600 29,500 -0.02(-2.56%)
Feb 27, 2008 0.7800 0.7800 0.7400 0.7800 38,300 +0.05(+6.85%)
Feb 26, 2008 0.7300 0.7300 0.7050 0.7300 23,500 +0.01(+1.39%)
Feb 25, 2008 0.7200 0.7200 0.6950 0.7200 36,700 -0.01(-1.37%)
Feb 22, 2008 0.7200 0.7300 0.7000 0.7300 18,600 +0.01(+1.39%)
Feb 21, 2008 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Feb 20, 2008 0.7600 0.7500 0.7200 0.7200 35,450 -0.04(-5.26%)
Feb 19, 2008 0.7600 0.7700 0.7500 0.7600 46,500 +0.00(+0.00%)
Feb 18, 2008 0.7600 0.7600 0.7450 0.7600 28,000 +0.00(+0.00%)
Feb 15, 2008 0.7600 0.7600 0.7450 0.7600 28,000 +0.02(+2.70%)
Feb 14, 2008 0.7400 0.7650 0.7400 0.7400 29,500 +0.04(+5.71%)
Feb 13, 2008 0.7000 0.7300 0.7000 0.7000 11,781 +0.01(+2.19%)
Feb 12, 2008 0.6850 0.7100 0.6800 0.6850 5,400 -0.01(-2.14%)
Feb 11, 2008 0.7000 0.7000 0.7000 0.7000 3,800 -0.01(-1.41%)
Feb 08, 2008 0.7100 0.7400 0.7100 0.7100 40,000 -0.04(-4.70%)
Feb 07, 2008 0.7650 0.7450 0.7450 0.7450 4,000 -0.02(-2.61%)
Feb 06, 2008 0.7650 0.7650 0.7650 0.7650 0 +0.00(+0.00%)
Feb 05, 2008 0.8100 0.7950 0.7650 0.7650 35,014 -0.05(-5.56%)
Feb 04, 2008 0.7400 0.8100 0.7800 0.8100 35,482 +0.07(+9.46%)
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.