Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Construction Bank Corp (OP: CICHF )

0.7000 -0.0307 (-4.20%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 20, 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 (%)
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.