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 (%)
May 31, 2018 0.9800 1.032 0.9800 1.016 17,015 -0.01(-1.36%)
May 30, 2018 1.001 1.030 1.001 1.030 765,000 +0.03(+3.00%)
May 29, 2018 1.010 1.040 1.000 1.000 88,350 -0.05(-4.76%)
May 25, 2018 1.050 1.050 1.050 0 +0.05(+4.95%)
May 23, 2018 1.000 1.000 1.000 0 -0.05(-4.90%)
May 22, 2018 1.040 1.060 1.040 1.052 14,500 +0.03(+3.14%)
May 21, 2018 1.036 1.060 1.020 1.020 45,525 -0.02(-1.92%)
May 17, 2018 1.040 1.040 1.040 0 -0.03(-2.80%)
May 16, 2018 1.070 1.070 1.066 1.070 18,795 +0.03(+2.88%)
May 15, 2018 1.060 1.060 1.040 1.040 12,240 -0.03(-2.80%)
May 14, 2018 1.060 1.070 1.060 1.070 16,200 +0.02(+1.90%)
May 11, 2018 1.034 1.050 1.034 1.050 9,385 +0.00(+0.00%)
May 09, 2018 1.050 1.050 1.050 58,005 +0.04(+3.96%)
May 08, 2018 1.010 1.010 1.010 1.010 9,000 -0.00(-0.39%)
May 07, 2018 1.014 1.014 1.014 1.014 2,278,000 +0.01(+1.40%)
May 03, 2018 1.000 1.000 1.000 0 -0.02(-1.96%)
May 02, 2018 1.040 1.040 1.020 1.020 15,000 -0.01(-0.97%)
May 01, 2018 1.040 1.040 1.030 1.030 15,130 -0.01(-0.96%)
Apr 30, 2018 1.056 1.056 1.040 1.040 4,369 +0.04(+4.00%)
Apr 26, 2018 1.000 1.000 1.000 1 -0.03(-2.91%)
Apr 25, 2018 1.010 1.030 1.010 1.030 13,227 -0.02(-1.90%)
Apr 20, 2018 1.050 1.050 1.050 0 +0.01(+0.96%)
Apr 19, 2018 1.070 1.070 1.040 1.040 53,049 +0.04(+4.00%)
Apr 16, 2018 1.000 1.000 1.000 23,960 -0.04(-4.21%)
Apr 13, 2018 1.021 1.044 1.021 1.044 37,929 +0.00(+0.00%)
Apr 12, 2018 1.035 1.050 1.010 1.044 33,290 -0.01(-0.57%)
Apr 11, 2018 1.050 1.050 1.050 1.050 8,120 +0.00(+0.04%)
Apr 10, 2018 1.018 1.050 1.010 1.050 3,419 -0.00(-0.04%)
Apr 09, 2018 1.050 1.050 0.9900 1.050 22,184 +0.06(+6.06%)
Apr 06, 2018 1.030 1.030 0.9700 0.9900 71,300 -0.03(-2.94%)
Apr 04, 2018 1.020 1.020 1.020 0 +0.02(+2.00%)
Apr 03, 2018 1.000 1.000 1.000 1.000 6,803 -0.04(-3.85%)
Apr 02, 2018 1.036 1.060 1.036 1.040 11,000 -0.00(-0.19%)
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%)
Jan 02, 2018 0.9300 0.9600 0.9300 0.9400 2,268 +0.02(+2.17%)
Dec 27, 2017 0.9200 0.9200 0.9200 0 +0.03(+3.84%)
Dec 26, 2017 0.8860 0.8860 0.8860 0.8860 6,000 -0.01(-1.56%)
Dec 21, 2017 0.9000 0.9000 0.9000 5 -0.01(-1.10%)
Dec 19, 2017 0.9100 0.9100 0.9100 7,000 +0.03(+2.94%)
Dec 18, 2017 0.9053 0.9053 0.8840 0.8840 3,286 +0.01(+1.61%)
Dec 15, 2017 0.8760 0.8760 0.8700 0.8700 37,000 -0.02(-2.25%)
Dec 14, 2017 0.8900 0.8900 0.8900 0.8900 367,010 +0.01(+1.14%)
Dec 13, 2017 0.8700 0.8800 0.8700 0.8800 21,000 +0.03(+3.52%)
Dec 12, 2017 0.8501 0.8501 0.8501 0.8501 140 -0.00(-0.02%)
Dec 11, 2017 0.8503 0.8503 0.8503 0.8503 500 +0.00(+0.01%)
Dec 08, 2017 0.8603 0.8603 0.8502 0.8502 5,200 -0.00(-0.34%)
Dec 07, 2017 0.8650 0.8650 0.8531 0.8531 6,000 +0.00(+0.00%)
Dec 06, 2017 0.8600 0.8600 0.8501 0.8531 21,759 -0.03(-3.28%)
Dec 05, 2017 0.8715 0.8820 0.8715 0.8820 4,000 +0.02(+1.97%)
Dec 04, 2017 0.8500 0.8900 0.8500 0.8650 52,744 -0.03(-2.81%)
Dec 01, 2017 0.8806 0.8995 0.8806 0.8900 16,796 +0.03(+3.34%)
Nov 29, 2017 0.8612 0.8612 0.8612 13 -0.04(-4.31%)
Nov 28, 2017 0.8920 0.9000 0.8920 0.9000 1,500 +0.02(+2.27%)
Nov 22, 2017 0.8800 0.8800 0.8800 0 +0.02(+1.85%)
Nov 21, 2017 0.8500 0.8730 0.8500 0.8640 11,331 +0.01(+0.58%)
Nov 20, 2017 0.8590 0.8590 0.8590 0.8590 1,000 -0.04(-4.56%)
Nov 10, 2017 0.9000 0.9000 0.9000 0 +0.01(+0.56%)
Nov 09, 2017 0.8950 0.8950 0.8950 0.8950 1,000 +0.04(+4.80%)
Nov 06, 2017 0.8540 0.8540 0.8540 0 +0.00(+0.47%)
Nov 03, 2017 0.8500 0.8500 0.8500 0.8500 213 -0.03(-2.86%)
Nov 01, 2017 0.8750 0.8750 0.8750 0 -0.03(-3.31%)
Oct 31, 2017 0.9040 0.9100 0.8800 0.9050 68,451 +0.00(+0.00%)
Oct 30, 2017 0.9000 0.9050 0.9000 0.9050 5,500 +0.02(+2.14%)
Oct 27, 2017 0.8860 0.8860 0.8860 0.8860 12,000 +0.01(+0.68%)
Oct 24, 2017 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Oct 23, 2017 0.8760 0.8800 0.8760 0.8800 5,000 +0.00(+0.53%)
Oct 18, 2017 0.8753 0.8753 0.8753 0 -0.01(-1.65%)
Oct 13, 2017 0.8900 0.8900 0.8900 50 -0.02(-2.20%)
Oct 12, 2017 0.8960 0.9100 0.8960 0.9100 630 +0.02(+2.30%)
Oct 11, 2017 0.8895 0.8895 0.8895 0.8895 200,000 +0.01(+1.08%)
Oct 05, 2017 0.8800 0.8800 0.8800 76,000 +0.00(+0.00%)
Oct 04, 2017 0.8604 0.8800 0.8604 0.8800 1,431 +0.01(+1.38%)
Oct 03, 2017 0.8680 0.9000 0.8600 0.8680 7,300 +0.07(+8.50%)
Oct 02, 2017 0.8320 0.8320 0.8000 0.8000 3,500 -0.02(-2.32%)
Sep 28, 2017 0.8190 0.8190 0.8190 0 -0.01(-1.33%)
Sep 27, 2017 0.8300 0.8300 0.8300 0.8300 368,000 -0.01(-0.91%)
Sep 25, 2017 0.8376 0.8376 0.8376 0 -0.00(-0.46%)
Sep 20, 2017 0.8415 0.8415 0.8415 0 -0.01(-1.00%)
Sep 18, 2017 0.8500 0.8500 0.8500 0 +0.01(+0.59%)
Sep 15, 2017 0.8450 0.8450 0.8450 0.8450 6,000 +0.01(+0.88%)
Sep 14, 2017 0.8715 0.8715 0.8376 0.8376 15,000 -0.03(-3.61%)
Sep 13, 2017 0.8690 0.8750 0.8690 0.8690 5,000 +0.00(+0.23%)
Sep 12, 2017 0.8670 0.8670 0.8670 0.8670 1,500 +0.01(+0.81%)
Sep 11, 2017 0.8760 0.8760 0.8580 0.8600 12,000 -0.01(-1.15%)
Sep 08, 2017 0.8700 0.8700 0.8700 0.8700 3,888 -0.02(-1.81%)
Sep 01, 2017 0.8860 0.8860 0.8860 0 -0.01(-1.56%)
Aug 30, 2017 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Aug 29, 2017 0.9200 0.9350 0.9000 0.9100 60,260 +0.02(+2.25%)
Aug 28, 2017 0.9150 0.9150 0.8900 0.8900 9,350 +0.00(+0.00%)
Aug 25, 2017 0.8700 0.8900 0.8700 0.8900 31,300 +0.03(+3.73%)
Aug 24, 2017 0.8580 0.8590 0.8580 0.8580 15,600 +0.01(+0.94%)
Aug 22, 2017 0.8500 0.8500 0.8500 0 +0.02(+1.80%)
Aug 21, 2017 0.8350 0.8350 0.8350 0.8350 5,000 +0.01(+1.58%)
Aug 18, 2017 0.8290 0.8360 0.8220 0.8220 3,000 -0.03(-3.75%)
Aug 16, 2017 0.8540 0.8540 0.8540 0 +0.03(+4.15%)
Aug 15, 2017 0.8200 0.8200 0.8200 0.8200 40,000 +0.01(+1.23%)
Aug 14, 2017 0.8100 0.8104 0.8100 0.8100 53,000 +0.00(+0.00%)
Aug 11, 2017 0.8100 0.8100 0.8100 0.8100 2,500 -0.00(-0.61%)
Aug 10, 2017 0.8280 0.8350 0.8150 0.8150 22,102 -0.01(-1.21%)
Aug 09, 2017 0.8250 0.8250 0.8250 0.8250 299 -0.03(-3.51%)
Aug 02, 2017 0.8550 0.8550 0.8550 0 +0.01(+1.42%)
Aug 01, 2017 0.8430 0.8430 0.8430 0.8430 5,000 -0.01(-1.40%)
Jul 31, 2017 0.8550 0.8550 0.8550 0.8550 5,300 +0.01(+1.18%)
Jul 28, 2017 0.8450 0.8450 0.8450 0.8450 5,510 +0.03(+3.05%)
Jul 27, 2017 0.8200 0.8200 0.8200 0.8200 1,500 -0.03(-3.53%)
Jul 26, 2017 0.8270 0.8500 0.8230 0.8500 12,500 +0.02(+1.80%)
Jul 24, 2017 0.8350 0.8350 0.8350 0 +0.01(+0.63%)
Jul 21, 2017 0.8220 0.8300 0.8220 0.8298 5,120 +0.02(+2.89%)
Jul 20, 2017 0.8065 0.8065 0.8065 0.8065 10,000 +0.00(+0.06%)
Jul 19, 2017 0.8234 0.8350 0.8060 0.8060 15,630 -0.01(-1.35%)
Jul 17, 2017 0.8170 0.8170 0.8170 0 -0.02(-2.16%)
Jul 14, 2017 0.8290 0.8350 0.8290 0.8350 9,165 +0.06(+8.02%)
Jul 11, 2017 0.7730 0.7730 0.7730 0 +0.02(+2.93%)
Jul 07, 2017 0.7510 0.7510 0.7510 0 -0.03(-3.72%)
Jul 06, 2017 0.7770 0.7800 0.7770 0.7800 650 -0.01(-1.27%)
Jul 03, 2017 0.7900 0.7900 0.7900 3,000 +0.00(+0.00%)
Jun 30, 2017 0.7900 0.7900 0.7900 0.7900 2,500 +0.01(+1.28%)
Jun 29, 2017 0.7800 0.7800 0.7800 0.7800 16,000 +0.00(+0.58%)
Jun 27, 2017 0.7755 0.7755 0.7755 0 +0.00(+0.00%)
Jun 26, 2017 0.8047 0.8047 0.7755 0.7755 11,354 -0.02(-1.97%)
Jun 23, 2017 0.7911 0.7911 0.7911 0.7911 2,000 -0.00(-0.49%)
Jun 15, 2017 0.7950 0.7950 0.7950 0 -0.02(-2.09%)
Jun 14, 2017 0.8180 0.8180 0.8100 0.8120 16,500 -0.01(-0.98%)
Jun 08, 2017 0.8200 0.8200 0.8200 0 -0.03(-2.96%)
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.