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 (%)
Jul 31, 2019 0.7840 0.7840 0.7600 0.7600 16,150 -0.01(-0.65%)
Jul 29, 2019 0.7650 0.7650 0.7650 0 -0.03(-3.77%)
Jul 26, 2019 0.7750 0.7950 0.7750 0.7950 9,800 +0.02(+2.58%)
Jul 25, 2019 0.7750 0.7750 0.7750 0 +0.00(+0.00%)
Jul 24, 2019 0.7838 0.7838 0.7750 0.7750 45,310 -0.01(-1.27%)
Jul 23, 2019 0.8000 0.8000 0.7850 0.7850 14,100 -0.02(-2.48%)
Jul 22, 2019 0.7915 0.8050 0.7900 0.8050 24,500 +0.02(+1.90%)
Jul 19, 2019 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jul 18, 2019 0.8025 0.8150 0.7900 0.7900 22,790 -0.01(-1.25%)
Jul 17, 2019 0.7963 0.8000 0.7900 0.8000 2,930 -0.02(-2.44%)
Jul 16, 2019 0.7840 0.8200 0.7800 0.8200 4,091 +0.04(+5.13%)
Jul 15, 2019 0.7800 0.7800 0.7800 0.7800 2,300 -0.04(-4.99%)
Jul 12, 2019 0.8210 0.8210 0.8210 0.8210 100 +0.05(+6.62%)
Jul 10, 2019 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jul 09, 2019 0.7950 0.7950 0.7650 0.7700 17,000 -0.05(-6.67%)
Jul 08, 2019 0.8250 0.8250 0.8250 0 +0.00(+0.00%)
Jul 05, 2019 0.7850 0.8300 0.7800 0.8250 36,000 +0.00(+0.00%)
Jul 03, 2019 0.8250 0.8250 0.8250 0.8250 13,000 +0.00(+0.23%)
Jul 02, 2019 0.8350 0.8350 0.8231 0.8231 149,000 -0.02(-2.59%)
Jul 01, 2019 0.8510 0.8510 0.8450 0.8450 7,000 +0.02(+2.42%)
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%)
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.