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

China Construction Bank Corp (OP: CICHF )

0.7500 UNCHANGED
Last Price Updated: 10:05 AM EDT, May 23, 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 08, 2023 0.7167 0.7167 0.7006 0.7006 2,727 +0.01(+1.57%)
May 05, 2023 0.6865 0.6898 0.6865 0.6898 18,725 +0.02(+2.24%)
May 01, 2023 0.6747 0 +0.02(+2.83%)
Apr 26, 2023 0.6561 0 +0.00(+0.23%)
Apr 25, 2023 0.6546 0.6546 0.6546 0.6546 72,190 -0.01(-1.79%)
Apr 21, 2023 0.6665 0 -0.01(-1.99%)
Apr 17, 2023 0.6800 50 +0.02(+2.91%)
Apr 12, 2023 0.6608 0 +0.01(+1.60%)
Apr 11, 2023 0.6504 0.6504 0.6504 0.6504 6,244 -0.00(-0.15%)
Apr 06, 2023 0.6514 0 +0.00(+0.25%)
Apr 05, 2023 0.6498 0.6498 0.6498 0.6498 1,000 +0.01(+1.55%)
Apr 04, 2023 0.6399 0.6399 0.6399 0.6399 120 +0.00(+0.33%)
Mar 30, 2023 0.6378 0 +0.01(+0.97%)
Mar 27, 2023 0.6317 91,000 -0.01(-1.47%)
Mar 20, 2023 0.6411 0 +0.00(+0.14%)
Mar 17, 2023 0.6490 0.6490 0.6402 0.6402 48,180 -0.01(-1.20%)
Mar 16, 2023 0.6380 0.6480 0.6312 0.6480 101,000 +0.00(+0.34%)
Mar 14, 2023 0.6458 0 -0.00(-0.65%)
Mar 13, 2023 0.6394 0.6579 0.6394 0.6500 104,050 +0.02(+2.36%)
Mar 08, 2023 0.6350 60 -0.01(-1.64%)
Mar 07, 2023 0.6456 0.6456 0.6456 0.6456 288 +0.01(+1.72%)
Mar 03, 2023 0.6347 20 +0.02(+3.20%)
Feb 27, 2023 0.6150 1,184,000 -0.01(-1.16%)
Feb 24, 2023 0.6231 0.6231 0.6222 0.6222 1,180,700 -0.01(-0.99%)
Feb 15, 2023 0.6284 1,180,000 +0.01(+1.42%)
Feb 06, 2023 0.6196 15,000 -0.02(-2.87%)
Feb 03, 2023 0.6379 0.6379 0.6379 0.6379 200 -0.02(-3.13%)
Feb 01, 2023 0.6585 0 +0.00(+0.21%)
Jan 24, 2023 0.6571 665,790 +0.01(+1.40%)
Jan 23, 2023 0.6480 0.6480 0.6480 0.6480 100 -0.02(-3.10%)
Jan 20, 2023 0.6687 0.6687 0.6687 0.6687 100 +0.02(+2.56%)
Jan 19, 2023 0.6520 0.6520 0.6520 0.6520 5,288 +0.01(+1.45%)
Jan 17, 2023 0.6427 5,000 +0.00(+0.06%)
Jan 13, 2023 0.6423 0.6423 0.6423 0.6423 52,300 +0.00(+0.30%)
Jan 11, 2023 0.6404 4,000 -0.00(-0.05%)
Jan 04, 2023 0.6407 0 -0.01(-0.79%)
Dec 30, 2022 0.6458 0 +0.03(+4.16%)
Dec 29, 2022 0.6518 0.6518 0.6200 0.6200 12,758 +0.04(+7.17%)
Dec 27, 2022 0.5785 1,093,850 -0.01(-1.90%)
Dec 23, 2022 0.5897 0.5897 0.5897 0.5897 13,500 +0.01(+1.64%)
Dec 22, 2022 0.5802 0.5802 0.5802 0.5802 780,990 -0.02(-3.28%)
Dec 21, 2022 0.5999 0.5999 0.5999 0.5999 1,732,150 +0.00(+0.27%)
Dec 20, 2022 0.5983 0.5983 0.5983 0.5983 18,000 -0.02(-2.59%)
Dec 13, 2022 0.6142 0 +0.03(+4.88%)
Dec 12, 2022 0.5855 0.6053 0.5855 0.5856 18,750 +0.00(+0.15%)
Dec 07, 2022 0.5847 0 -0.03(-4.21%)
Dec 06, 2022 0.6104 0.6104 0.6104 0.6104 5,000 +0.02(+3.58%)
Nov 30, 2022 0.5893 10 -0.01(-1.78%)
Nov 29, 2022 0.6000 0.6000 0.6000 0.6000 3,000 +0.01(+0.99%)
Nov 28, 2022 0.5941 0.5941 0.5941 0.5941 1,000 +0.02(+4.23%)
Nov 21, 2022 0.5700 0 -0.00(-0.04%)
Nov 18, 2022 0.5627 0.5702 0.5627 0.5702 1,090 -0.00(-0.02%)
Nov 16, 2022 0.5703 0 -0.01(-1.89%)
Nov 14, 2022 0.5813 0 +0.01(+1.13%)
Nov 10, 2022 0.5748 11,010 +0.03(+6.11%)
Nov 07, 2022 0.5417 0 -0.00(-0.31%)
Nov 04, 2022 0.5434 0.5434 0.5434 0.5434 4,450 +0.00(+0.59%)
Nov 03, 2022 0.5402 0.5402 0.5402 0.5402 1,110 -0.02(-2.98%)
Oct 28, 2022 0.5568 0 +0.01(+1.83%)
Oct 27, 2022 0.5468 0.5468 0.5468 0.5468 47,290 -0.03(-5.61%)
Oct 25, 2022 0.5793 0 -0.00(-0.62%)
Oct 24, 2022 0.5829 0.5829 0.5829 0.5829 3,000 +0.03(+6.23%)
Oct 14, 2022 0.5487 0 -0.00(-0.78%)
Oct 13, 2022 0.5530 0.5530 0.5530 0.5530 100,970 +0.01(+1.15%)
Oct 12, 2022 0.5654 0.5654 0.5467 0.5467 7,380 -0.03(-5.71%)
Oct 10, 2022 0.5798 0 +0.01(+1.17%)
Oct 05, 2022 0.5731 79,550 +0.00(+0.86%)
Oct 04, 2022 0.5864 0.5864 0.5682 0.5682 3,405 +0.02(+4.10%)
Sep 29, 2022 0.5458 0 -0.02(-4.33%)
Sep 28, 2022 0.5891 0.5891 0.5705 0.5705 532 -0.01(-1.64%)
Sep 26, 2022 0.5800 0 -0.00(-0.63%)
Sep 22, 2022 0.5837 3,470 -0.01(-1.24%)
Sep 21, 2022 0.5910 0.5910 0.5910 0.5910 175 +0.00(+0.17%)
Sep 20, 2022 0.5900 0.5900 0.5900 0.5900 79,150 +0.01(+1.83%)
Sep 19, 2022 0.5989 0.5989 0.5794 0.5794 24,640 -0.02(-2.62%)
Sep 14, 2022 0.5950 11,150 -0.01(-1.78%)
Sep 06, 2022 0.6058 91,430 +0.01(+0.97%)
Sep 02, 2022 0.6043 0.6043 0.6000 0.6000 4,100 -0.03(-5.17%)
Sep 01, 2022 0.5924 0.6327 0.5924 0.6327 5,316 +0.02(+3.72%)
Aug 31, 2022 0.6100 0.6100 0.6100 0.6100 5,000 +0.00(+0.00%)
Aug 30, 2022 0.5959 0.6200 0.5959 0.6100 16,000 +0.01(+1.58%)
Aug 29, 2022 0.6005 0.6005 0.6005 0.6005 600 -0.09(-12.97%)
Aug 26, 2022 0.6900 0.6900 0.6900 0.6900 100 +0.07(+12.09%)
Aug 23, 2022 0.6156 0 +0.02(+2.60%)
Aug 19, 2022 0.6000 0 -0.01(-0.83%)
Aug 16, 2022 0.6050 0 -0.00(-0.33%)
Aug 15, 2022 0.6070 0.6070 0.6070 0.6070 2,770 -0.03(-5.16%)
Aug 12, 2022 0.6400 0.6400 0.6400 0.6400 34,065 +0.01(+1.88%)
Aug 11, 2022 0.6282 0.6282 0.6282 0.6282 100 +0.02(+3.94%)
Aug 10, 2022 0.6044 0.6044 0.6044 0.6044 500 +0.00(+0.28%)
Aug 04, 2022 0.6027 0 -0.02(-2.93%)
Aug 03, 2022 0.6209 0.6209 0.6209 0.6209 300 -0.02(-3.03%)
Aug 02, 2022 0.6403 0.6403 0.6403 0.6403 117,106 +0.04(+6.72%)
Aug 01, 2022 0.6200 0.6200 0.6000 0.6000 51,260 -0.02(-3.10%)
Jul 27, 2022 0.6192 0 +0.00(+0.67%)
Jul 22, 2022 0.6151 0 -0.01(-0.97%)
Jul 18, 2022 0.6211 0 -0.01(-1.68%)
Jul 15, 2022 0.6421 0.6421 0.6317 0.6317 1,900 -0.03(-3.89%)
Jul 11, 2022 0.6573 0 -0.01(-0.78%)
Jul 01, 2022 0.6625 0 +0.00(+0.62%)
Jun 30, 2022 0.6822 0.6822 0.6584 0.6584 80,500 -0.03(-4.27%)
Jun 29, 2022 0.6878 0.6878 0.6878 0.6878 100 -0.01(-1.95%)
Jun 28, 2022 0.7015 0.7015 0.7015 0.7015 6,279 -0.04(-5.11%)
Jun 27, 2022 0.7393 0.7393 0.7393 0.7393 152,500 +0.01(+2.07%)
Jun 22, 2022 0.7243 0 +0.01(+1.17%)
Jun 21, 2022 0.7159 0.7159 0.7159 0.7159 8,000 -0.01(-1.11%)
Jun 13, 2022 0.7239 0 -0.00(-0.48%)
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.