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

China Construction Bank Corp (OP: CICHF )

0.7710 -0.0234 (-2.95%)
Streaming Delayed Price Updated: 11:19 AM EDT, Sep 27, 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 (%)
Aug 29, 2024 0.7158 0 +0.00(+0.62%)
Aug 15, 2024 0.7114 33,549 +0.01(+1.15%)
Aug 14, 2024 0.7033 0.7033 0.7033 0.7033 39,581 +0.03(+4.35%)
Aug 12, 2024 0.6740 0 -0.03(-3.66%)
Aug 09, 2024 0.6996 0.6996 0.6996 0.6996 5,280 +0.04(+6.63%)
Jul 30, 2024 0.6561 0 -0.08(-10.89%)
Jul 29, 2024 0.6954 0.7363 0.6564 0.7363 22,573 +0.08(+12.45%)
Jul 26, 2024 0.7309 0.7309 0.6548 0.6548 2,000 -0.00(-0.43%)
Jul 25, 2024 0.6974 0.6974 0.6576 0.6576 5,670 -0.06(-8.67%)
Jul 24, 2024 0.7200 0.7200 0.7200 0.7200 35,000 +0.02(+2.86%)
Jul 23, 2024 0.7000 0.7000 0.7000 0.7000 22,230 +0.04(+6.72%)
Jul 22, 2024 0.6963 0.6963 0.6559 0.6559 19,170 -0.03(-4.33%)
Jul 19, 2024 0.6837 0.6856 0.6463 0.6856 20,929 +0.03(+4.02%)
Jul 17, 2024 0.6591 0 -0.09(-12.12%)
Jul 15, 2024 0.7500 0 +0.02(+3.22%)
Jul 08, 2024 0.7266 0 +0.08(+11.78%)
Jul 05, 2024 0.6500 0.6500 0.6500 0.6500 39,700 -0.06(-7.85%)
Jul 03, 2024 0.7190 0.7190 0.7054 0.7054 919,475 -0.04(-5.95%)
Jul 02, 2024 0.7500 0.7500 0.7500 0.7500 845,700 -0.01(-0.96%)
Jun 27, 2024 0.7573 0 +0.05(+7.77%)
Jun 25, 2024 0.7027 0 +0.00(+0.39%)
Jun 20, 2024 0.7000 0 -0.03(-4.20%)
Jun 10, 2024 0.7307 0 +0.00(+0.00%)
May 31, 2024 0 +0.00(+0.00%)
May 29, 2024 0.6991 0.6991 0.6991 0.6991 1,382,400 -0.05(-6.79%)
May 23, 2024 0.7500 0 +0.00(+0.00%)
May 20, 2024 0.7500 0 -0.02(-3.01%)
May 17, 2024 0.7733 0.7733 0.7733 0.7733 1,923,921 -0.00(-0.06%)
May 16, 2024 0.7475 0.7738 0.7475 0.7738 95,002 +0.05(+6.20%)
May 15, 2024 0.6990 0.7286 0.6990 0.7286 6,865 +0.03(+4.47%)
May 14, 2024 0.6974 0.6974 0.6974 0.6974 5,938 -0.02(-3.22%)
May 13, 2024 0.7209 0.7209 0.7206 0.7206 1,339,818 +0.05(+6.76%)
May 07, 2024 0.6750 0 +0.03(+3.94%)
Apr 29, 2024 0.6494 0 +0.05(+8.98%)
Apr 26, 2024 0.6345 0.6345 0.5959 0.5959 3,500 -0.01(-2.09%)
Apr 24, 2024 0.6086 0 +0.01(+1.43%)
Apr 23, 2024 0.6661 0.6661 0.6000 0.6000 26,124 -0.03(-4.17%)
Apr 22, 2024 0.6261 0.6261 0.6261 0.6261 500 -0.01(-1.71%)
Apr 19, 2024 0.6370 0.6370 0.6370 0.6370 447 +0.00(+0.25%)
Apr 15, 2024 0.6354 0 -0.01(-2.25%)
Apr 11, 2024 0.6500 0 +0.03(+5.30%)
Apr 09, 2024 0.6173 0 -0.02(-3.55%)
Apr 08, 2024 0.6400 0.6400 0.6400 0.6400 183,300 +0.03(+4.27%)
Apr 05, 2024 0.6138 0.6138 0.6138 0.6138 1,652 -0.01(-1.45%)
Mar 28, 2024 0.6228 0 +0.01(+2.32%)
Mar 22, 2024 0.6087 0 -0.04(-6.35%)
Mar 21, 2024 0.6500 0.6500 0.6500 0.6500 338 +0.01(+1.03%)
Mar 13, 2024 0.6434 0 -0.01(-1.21%)
Mar 12, 2024 0.6206 0.6513 0.6206 0.6513 2,401 +0.03(+4.21%)
Mar 08, 2024 0.6250 0 +0.01(+1.13%)
Mar 06, 2024 0.6180 30,000 +0.01(+0.82%)
Mar 05, 2024 0.6130 0.6130 0.6130 0.6130 300 +0.01(+1.52%)
Mar 01, 2024 0.6038 0 -0.02(-3.48%)
Feb 29, 2024 0.6256 0.6256 0.6256 0.6256 61,800 -0.01(-1.82%)
Feb 23, 2024 0.6372 0 +0.03(+5.03%)
Feb 22, 2024 0.6336 0.6336 0.6067 0.6067 22,870 -0.03(-5.07%)
Feb 20, 2024 0.6391 0 +0.04(+6.15%)
Feb 16, 2024 0.6021 0.6021 0.6021 0.6021 141,810 +0.03(+6.04%)
Feb 08, 2024 0.5678 1,000 -0.03(-5.37%)
Feb 06, 2024 0.6000 0 +0.01(+1.88%)
Jan 31, 2024 0.5889 252,000 -0.01(-1.85%)
Jan 30, 2024 0.5602 0.6000 0.5602 0.6000 764 +0.04(+6.84%)
Jan 24, 2024 0.5616 0 -0.03(-4.57%)
Jan 23, 2024 0.5596 0.5885 0.5596 0.5885 4,524 +0.03(+6.23%)
Jan 19, 2024 0.5540 52,099 +0.02(+3.42%)
Jan 18, 2024 0.5357 0.5357 0.5357 0.5357 11,990 -0.03(-6.02%)
Jan 17, 2024 0.5700 0.5700 0.5700 0.5700 100 +0.02(+3.37%)
Jan 08, 2024 0.5514 0 -0.04(-6.62%)
Dec 29, 2023 0.5905 0 -0.01(-1.20%)
Dec 28, 2023 0.5608 0.5977 0.5608 0.5977 9,982 +0.04(+7.89%)
Dec 27, 2023 0.5540 0.5540 0.5540 0.5540 3,100 -0.02(-3.77%)
Dec 26, 2023 0.5731 0.5757 0.5731 0.5757 4,140 +0.03(+4.67%)
Dec 20, 2023 0.5500 0 -0.01(-2.55%)
Dec 12, 2023 0.5644 0 -0.01(-1.07%)
Dec 11, 2023 0.5705 0.5705 0.5705 0.5705 200,005 +0.02(+3.65%)
Dec 08, 2023 0.5504 0.5504 0.5504 0.5504 6,256 -0.02(-3.46%)
Dec 07, 2023 0.5701 0.5701 0.5701 0.5701 5,970 +0.02(+3.28%)
Dec 06, 2023 0.5520 0.5520 0.5520 0.5520 4,100 +0.01(+2.22%)
Dec 05, 2023 0.5650 0.5650 0.5400 0.5400 2,250 -0.03(-5.84%)
Nov 29, 2023 0.5735 0 -0.01(-2.25%)
Nov 15, 2023 0.5867 4,650 +0.01(+2.23%)
Nov 14, 2023 0.5739 0.5739 0.5739 0.5739 5,440 +0.02(+3.87%)
Nov 13, 2023 0.5525 0.5525 0.5525 0.5525 975 +0.01(+2.22%)
Nov 10, 2023 0.5405 0.5405 0.5405 0.5405 2,677 -0.04(-6.20%)
Nov 08, 2023 0.5762 0 -0.00(-0.74%)
Nov 06, 2023 0.5805 0 +0.02(+2.78%)
Oct 19, 2023 0.5648 0 -0.02(-3.83%)
Oct 13, 2023 0.5873 0 -0.01(-2.12%)
Oct 12, 2023 0.6000 0.6000 0.6000 0.6000 1,944,929 +0.04(+7.76%)
Oct 11, 2023 0.5568 0.5568 0.5568 0.5568 1,000 +0.03(+5.80%)
Oct 05, 2023 0.5263 0 -0.03(-6.02%)
Sep 27, 2023 0.5600 404,000 +0.02(+3.38%)
Sep 26, 2023 0.5601 0.5601 0.5417 0.5417 17,800 -0.03(-4.96%)
Sep 22, 2023 0.5700 0 +0.00(+0.42%)
Sep 15, 2023 0.5676 0 +0.05(+8.80%)
Sep 07, 2023 0.5217 0 +0.00(+0.33%)
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.