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, 2020 0.7500 0.7500 0.7500 0.7500 6,200 -0.01(-1.13%)
Jul 30, 2020 0.7500 0.7586 0.7430 0.7586 5,207 +0.01(+1.42%)
Jul 29, 2020 0.7750 0.7750 0.7480 0.7480 1,717,917 -0.01(-0.80%)
Jul 28, 2020 0.7540 0.7540 0.7540 0.7540 17,860 -0.03(-3.95%)
Jul 27, 2020 0.7850 0.7850 0.7850 0.7850 9,384 +0.02(+2.25%)
Jul 24, 2020 0.7650 0.7650 0.7677 13,500 +0.00(+0.35%)
Jul 23, 2020 0.7500 0.7650 0.7500 0.7650 4,500 -0.02(-2.00%)
Jul 22, 2020 0.7600 0.7600 0.7806 2,690 +0.02(+2.71%)
Jul 21, 2020 0.8000 0.8000 0.7600 0.7600 4,257 -0.02(-2.06%)
Jul 20, 2020 0.7760 0.7760 0.7760 0.7760 3,230 -0.01(-1.15%)
Jul 17, 2020 0.7850 0.7850 0.7850 0.7850 2,346,100 -0.01(-0.81%)
Jul 16, 2020 0.8000 0.8000 0.7914 58,000 -0.01(-1.08%)
Jul 14, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 13, 2020 0.8000 0.8000 0.8000 0.8000 15,449 -0.01(-0.62%)
Jul 10, 2020 0.8209 0.8209 0.8050 0.8050 13,700 +0.01(+0.63%)
Jul 09, 2020 0.8400 0.8500 0.8000 0.8000 24,061 -0.04(-5.12%)
Jul 08, 2020 0.8432 0.8432 0.8432 0.8432 500 +0.01(+1.59%)
Jul 07, 2020 0.8300 0.8300 0.8300 0.8300 6,710 +0.02(+1.84%)
Jul 06, 2020 0.8000 0.8400 0.7999 0.8150 28,773 +0.05(+7.24%)
Jul 02, 2020 0.8250 0.8250 0.7550 0.7600 10,200 -0.04(-5.00%)
Jul 01, 2020 0.7700 0.8000 0.7700 0.8000 1,394 -0.01(-0.62%)
Jun 29, 2020 0.8050 0.8050 0.8050 0 -0.01(-0.62%)
Jun 26, 2020 0.8100 0.8100 0.8100 0.8100 27,400 +0.05(+5.88%)
Jun 25, 2020 0.7650 0.7650 0.7650 0.7650 140 -0.05(-5.56%)
Jun 24, 2020 0.8100 0.8100 0.8100 16,240 +0.00(+0.00%)
Jun 23, 2020 0.8300 0.8300 0.7900 0.8100 71,989 -0.01(-1.22%)
Jun 22, 2020 0.8200 0.8200 0.8200 0.8200 3,000 +0.04(+5.81%)
Jun 19, 2020 0.7750 0.7750 0.7750 0.7750 3,000 -0.02(-2.82%)
Jun 18, 2020 0.7750 0.7975 0.7750 0.7975 7,000 +0.02(+2.24%)
Jun 17, 2020 0.7600 0.8400 0.7600 0.7800 8,480 -0.04(-4.88%)
Jun 16, 2020 0.8200 0.8200 0.8200 0.8200 200 +0.03(+3.80%)
Jun 15, 2020 0.7900 0.7900 0.7900 0.7900 8,890 +0.01(+1.54%)
Jun 12, 2020 0.7780 0.7780 0.7780 0.7780 2,798,000 -0.01(-1.52%)
Jun 11, 2020 0.7900 0.7900 0.7900 0.7900 436,740 -0.03(-3.36%)
Jun 10, 2020 0.8150 0.8175 0.8150 0.8175 18,160 -0.00(-0.39%)
Jun 09, 2020 0.7935 0.7935 0.8207 36,000 +0.03(+3.43%)
Jun 08, 2020 0.7700 0.7935 0.7700 0.7935 12,880 -0.05(-5.54%)
Jun 04, 2020 0.8400 0.8400 0.8400 0 +0.01(+0.90%)
Jun 03, 2020 0.8275 0.8428 0.8050 0.8325 16,630 +0.01(+1.22%)
Jun 02, 2020 0.7750 0.8225 0.7750 0.8225 2,900 +0.01(+1.54%)
Jun 01, 2020 0.7850 0.8100 0.7800 0.8100 27,118 +0.03(+3.51%)
May 29, 2020 0.7850 0.7850 0.7600 0.7825 106,900 -0.03(-3.40%)
May 28, 2020 0.8100 0.8100 0.8100 1 +0.00(+0.00%)
May 27, 2020 0.7450 0.8100 0.7450 0.8100 54,984 +0.05(+5.88%)
May 26, 2020 0.7500 0.8100 0.7500 0.7650 16,093 -0.02(-3.15%)
May 22, 2020 0.8000 0.8000 0.7899 0.7899 5,203,500 -0.02(-2.36%)
May 21, 2020 0.8175 0.8175 0.8090 13,000 -0.01(-1.04%)
May 20, 2020 0.8000 0.8175 0.8000 0.8175 33,242 +0.04(+4.63%)
May 19, 2020 0.8050 0.8050 0.7813 0.7813 31,800 -0.00(-0.47%)
May 18, 2020 0.8025 0.8025 0.7850 0.7850 4,100 +0.01(+0.94%)
May 15, 2020 0.7914 0.7914 0.7777 0.7777 34,500 -0.01(-0.92%)
May 14, 2020 0.7849 0.7849 0.7849 0.7849 101,618 -0.00(-0.44%)
May 13, 2020 0.7795 0.7795 0.7884 6,450 +0.01(+1.14%)
May 12, 2020 0.8000 0.8000 0.7750 0.7795 10,420 -0.00(-0.06%)
May 11, 2020 0.7947 0.7947 0.7800 0.7800 29,300 -0.01(-1.02%)
May 08, 2020 0.7880 0.7880 0.7880 0.7880 13,500 +0.00(+0.06%)
May 07, 2020 0.7650 0.8100 0.7650 0.7875 6,000 +0.02(+2.94%)
May 06, 2020 0.7700 0.7700 0.7650 0.7650 4,514 -0.01(-0.65%)
May 05, 2020 0.7700 0.7700 0.7700 0.7700 5,020 -0.01(-1.21%)
May 04, 2020 0.7794 0.7794 0.7794 0.7794 16,386 +0.01(+1.88%)
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.