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 (%)
Apr 29, 2020 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Apr 28, 2020 0.7961 0.7961 0.8060 836,240 +0.01(+1.24%)
Apr 27, 2020 0.7650 0.7650 0.7961 110 +0.03(+4.07%)
Apr 24, 2020 0.7650 0.7650 0.7650 0.7650 28,500 -0.02(-1.94%)
Apr 23, 2020 0.7798 0.7813 0.7676 0.7801 54,830 +0.01(+1.77%)
Apr 22, 2020 0.7806 0.7806 0.7665 9,830 -0.01(-1.81%)
Apr 21, 2020 0.7806 0.7806 0.7806 88,050 +0.00(+0.00%)
Apr 20, 2020 0.7806 0.7806 0.7806 0.7806 8,851 -0.01(-1.61%)
Apr 17, 2020 0.7750 0.7750 0.7934 60,360 +0.02(+2.37%)
Apr 15, 2020 0.7750 0.7750 0.7750 0 -0.03(-3.43%)
Apr 14, 2020 0.7550 0.8050 0.7550 0.8025 26,604 +0.02(+2.88%)
Apr 13, 2020 0.7840 0.7840 0.7800 0.7800 6,300 -0.02(-1.89%)
Apr 09, 2020 0.8013 0.8013 0.7950 0.7950 5,300 +0.02(+1.92%)
Apr 08, 2020 0.7950 0.8000 0.7700 0.7800 2,363,610 -0.02(-1.89%)
Apr 07, 2020 0.7800 0.8050 0.7800 0.7950 180,910 +0.01(+1.27%)
Apr 06, 2020 0.7700 0.8100 0.7700 0.7850 35,553 -0.01(-0.63%)
Apr 03, 2020 0.7925 0.7925 0.7900 0.7900 3,400 +0.01(+1.28%)
Apr 02, 2020 0.8300 0.8300 0.7800 0.7800 15,859 -0.05(-6.59%)
Apr 01, 2020 0.8350 0.8350 0.8350 0.8350 355,444 +0.04(+5.03%)
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%)
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.