Skip to main content

China Construction Bank Corp (OP: CICHF )

0.7307 UNCHANGED
Last Price Updated: 12:18 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 0.7053 0.7053 0.7053 32,000 +0.01(+1.06%)
Jul 28, 2021 0.7243 0.7243 0.6979 0.6979 52,000 +0.00(+0.62%)
Jul 27, 2021 0.7159 0.7159 0.6936 0.6936 22,301 +0.01(+0.73%)
Jul 26, 2021 0.6864 0.6886 0.6864 0.6886 5,000 -0.01(-1.23%)
Jul 23, 2021 0.7105 0.7105 0.6972 0.6972 32,462 -0.01(-1.46%)
Jul 22, 2021 0.6800 0.7075 0.6800 0.7075 60,990 +0.01(+0.88%)
Jul 20, 2021 0.7013 0.7013 0.7013 0 +0.01(+1.05%)
Jul 13, 2021 0.6940 0.6940 0.6940 1 -0.02(-2.25%)
Jul 12, 2021 0.7500 0.7500 0.6800 0.7100 5,159 -0.05(-6.21%)
Jul 07, 2021 0.7570 0.7570 0.7570 1 -0.06(-7.00%)
Jul 06, 2021 0.8020 0.8140 0.8020 0.8140 4,000 +0.04(+5.01%)
Jul 02, 2021 0.7752 0.7752 0.7752 0.7752 12,000 -0.02(-2.49%)
Jul 01, 2021 0.7625 0.7950 0.7625 0.7950 393 +0.03(+4.21%)
Jun 29, 2021 0.7629 0.7629 0.7629 0 -0.03(-3.90%)
Jun 28, 2021 0.7939 0.7939 0.7939 0.7939 500 +0.02(+2.62%)
Jun 25, 2021 0.8237 0.8237 0.7736 0.7736 500 +0.00(+0.38%)
Jun 24, 2021 0.7707 0.7707 0.7707 0.7707 10,000 -0.05(-5.79%)
Jun 23, 2021 0.8181 0.8181 0.8181 0.8181 400 +0.05(+6.25%)
Jun 22, 2021 0.7700 0.7700 0.7700 0.7700 77,700 -0.00(-0.23%)
Jun 18, 2021 0.7718 0.7718 0.7718 1 -0.03(-4.11%)
Jun 16, 2021 0.8049 0.8049 0.8049 0 +0.01(+1.68%)
Jun 15, 2021 0.7916 0.7916 0.7916 0.7916 8,050 +0.01(+1.19%)
Jun 11, 2021 0.7823 0.7823 0.7823 0 -0.03(-3.17%)
Jun 08, 2021 0.8079 0.8079 0.8079 0 +0.04(+4.92%)
Jun 03, 2021 0.7700 0.7700 0.7700 0 -0.05(-5.65%)
Jun 02, 2021 0.8161 0.8161 0.8161 0.8161 100 +0.02(+2.72%)
Jun 01, 2021 0.7945 0.7945 0.7945 0.7945 520 -0.01(-0.75%)
May 28, 2021 0.8005 0.8005 0.8005 0.8005 101 -0.01(-1.25%)
May 27, 2021 0.8106 0.8106 0.8106 0.8106 5,000 +0.01(+1.32%)
May 26, 2021 0.8000 0.8000 0.8000 0.8000 5,165 -0.00(-0.30%)
May 24, 2021 0.8024 0.8024 0.8024 39,960 -0.01(-1.22%)
May 21, 2021 0.8123 0.8123 0.8123 0.8123 2,001 +0.02(+2.97%)
May 14, 2021 0.7889 0.7889 0.7889 1 -0.03(-3.49%)
May 13, 2021 0.8174 0.8174 0.8174 0.8174 6,000 +0.03(+3.47%)
May 12, 2021 0.7900 0.8178 0.7900 0.7900 1,550 -0.03(-3.54%)
May 07, 2021 0.8190 0.8190 0.8190 35 -0.02(-1.92%)
May 06, 2021 0.8075 0.8350 0.8075 0.8350 145,004 +0.05(+7.05%)
May 05, 2021 0.7800 0.7800 0.7800 0.7800 900 -0.02(-2.59%)
May 04, 2021 0.8007 0.8007 0.8007 0.8007 17,106 +0.03(+3.99%)
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.