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 (%)
Jun 26, 2019 0.8250 0.8250 0.8250 0 -0.01(-0.90%)
Jun 25, 2019 0.8325 0.8325 0.8325 0.8325 2,000 +0.00(+0.30%)
Jun 24, 2019 0.8300 0.8335 0.8300 0.8300 2,400 -0.02(-2.50%)
Jun 21, 2019 0.8513 0.8513 0.8513 0.8513 1,100 +0.00(+0.15%)
Jun 20, 2019 0.8700 0.8700 0.8450 0.8500 29,100 +0.02(+1.80%)
Jun 19, 2019 0.8350 0.8350 0.8350 0.8350 7,000 +0.02(+2.45%)
Jun 17, 2019 0.8150 0.8150 0.8150 0 +0.00(+0.62%)
Jun 13, 2019 0.8100 0.8100 0.8100 0 +0.00(+0.22%)
Jun 12, 2019 0.8082 0.8082 0.8082 0 +0.00(+0.40%)
Jun 11, 2019 0.8050 0.8050 0.8050 0.8050 45,730 +0.02(+1.90%)
Jun 10, 2019 0.7900 0.7900 0.7900 0.7900 56,890 +0.01(+1.28%)
Jun 06, 2019 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jun 05, 2019 0.8000 0.8000 0.7800 0.7800 33,800 -0.01(-0.64%)
Jun 04, 2019 0.7650 0.7970 0.7650 0.7850 29,000 +0.02(+1.95%)
Jun 03, 2019 0.7925 0.7925 0.7700 0.7700 13,210 -0.04(-4.94%)
May 31, 2019 0.7916 0.8100 0.7916 0.8100 754,900 +0.04(+5.19%)
May 30, 2019 0.7700 0.7700 0.7700 0.7700 43,100 +0.01(+0.65%)
May 29, 2019 0.7600 0.7800 0.7600 0.7650 83,395 -0.01(-1.46%)
May 28, 2019 0.7763 0.7763 0.7763 0.7763 4,000 +0.00(+0.17%)
May 24, 2019 0.8150 0.8150 0.7750 0.7750 34,400 +0.00(+0.26%)
May 23, 2019 0.7740 0.7740 0.7730 0.7730 16,000 -0.04(-4.57%)
May 22, 2019 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
May 21, 2019 0.7850 0.8100 0.7850 0.8100 7,100 +0.02(+2.73%)
May 17, 2019 0.7885 0.7885 0.7885 0 -0.00(-0.19%)
May 16, 2019 0.7900 0.7900 0.7900 0.7900 8,000 +0.02(+1.94%)
May 15, 2019 0.7900 0.7900 0.7750 0.7750 39,005 -0.02(-1.90%)
May 14, 2019 0.8000 0.8000 0.7900 0.7900 20,000 -0.01(-0.94%)
May 13, 2019 0.7975 0.7975 0.7975 0.7975 5,000 -0.02(-2.15%)
May 10, 2019 0.8113 0.8150 0.8110 0.8150 10,000 -0.00(-0.46%)
May 09, 2019 0.8188 0.8188 0.8188 0.8188 16,470 -0.03(-3.95%)
May 08, 2019 0.8463 0.8525 0.8400 0.8525 6,450 +0.01(+1.49%)
May 07, 2019 0.8550 0.8550 0.8400 0.8400 48,320 -0.01(-1.18%)
May 06, 2019 0.8474 0.8750 0.8474 0.8500 15,000 -0.06(-6.59%)
May 02, 2019 0.9100 0.9100 0.9100 0 +0.03(+3.12%)
May 01, 2019 0.8550 0.8825 0.8550 0.8825 13,625 +0.02(+1.91%)
Apr 30, 2019 0.8660 0.8660 0.8660 0.8660 6,370 -0.02(-2.70%)
Apr 29, 2019 0.8900 0.8900 0.8900 0.8900 2,400 +0.00(+0.00%)
Apr 26, 2019 0.8900 0.8900 0.8775 0.8900 41,400 +0.01(+1.14%)
Apr 25, 2019 0.8550 0.8800 0.8550 0.8800 13,558 +0.00(+0.00%)
Apr 24, 2019 0.8800 0.8825 0.8800 0.8800 47,000 -0.01(-1.12%)
Apr 23, 2019 0.9200 0.9200 0.8750 0.8900 48,180 -0.03(-2.73%)
Apr 22, 2019 0.9150 0.9150 0.9150 0.9150 109 -0.00(-0.22%)
Apr 18, 2019 0.9354 0.9354 0.9170 0.9170 19,100 +0.01(+1.33%)
Apr 17, 2019 0.9054 0.9054 0.9050 0.9050 12,396 -0.03(-2.69%)
Apr 16, 2019 0.8950 0.9300 0.8950 0.9300 27,000 +0.05(+5.68%)
Apr 15, 2019 0.8800 0.8800 0.8800 0.8800 21,180 -0.01(-1.12%)
Apr 12, 2019 0.8900 0.8900 0.8900 0.8900 66,000 +0.03(+2.89%)
Apr 11, 2019 0.8800 0.8800 0.8650 0.8650 15,859 -0.04(-4.42%)
Apr 10, 2019 0.9050 0.9050 0.9050 0 +0.00(+0.00%)
Apr 09, 2019 0.8830 0.9050 0.8650 0.9050 20,215 +0.04(+4.50%)
Apr 05, 2019 0.8660 0.8660 0.8660 0 -0.02(-2.70%)
Apr 04, 2019 0.8800 0.8900 0.8800 0.8900 63,580 +0.02(+1.71%)
Apr 03, 2019 0.8600 0.8750 0.8600 0.8750 59,090 -0.00(-0.26%)
Apr 02, 2019 0.8750 0.8798 0.8730 0.8773 23,920 +0.02(+2.01%)
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.