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 (%)
Aug 30, 2019 0.7410 0.7410 0.7250 0.7250 3,600 -0.01(-0.68%)
Aug 28, 2019 0.7300 0.7300 0.7300 0 -0.01(-1.02%)
Aug 27, 2019 0.7200 0.7375 0.7200 0.7375 6,160 +0.02(+2.43%)
Aug 26, 2019 0.7200 0.7200 0.7200 0.7200 2,001 -0.01(-1.37%)
Aug 23, 2019 0.7000 0.7550 0.6950 0.7300 93,500 +0.01(+1.39%)
Aug 22, 2019 0.7200 0.7200 0.7200 0.7200 6,000 -0.01(-1.37%)
Aug 21, 2019 0.7200 0.7300 0.7200 0.7300 13,000 +0.02(+2.10%)
Aug 20, 2019 0.7388 0.7388 0.7150 0.7150 25,110 -0.02(-3.22%)
Aug 15, 2019 0.7388 0.7388 0.7388 0 +0.05(+7.07%)
Aug 14, 2019 0.6850 0.6900 0.6850 0.6900 14,885 -0.03(-4.17%)
Aug 13, 2019 0.6950 0.7200 0.6950 0.7200 36,122 +0.01(+1.77%)
Aug 12, 2019 0.7200 0.7200 0.6950 0.7075 51,150 -0.04(-4.78%)
Aug 09, 2019 0.7300 0.7430 0.7300 0.7430 41,900 +0.01(+1.43%)
Aug 08, 2019 0.7200 0.7325 0.7200 0.7325 9,910 +0.02(+3.17%)
Aug 07, 2019 0.7011 0.7450 0.6940 0.7100 116,860 -0.02(-2.07%)
Aug 06, 2019 0.7200 0.7250 0.7200 0.7250 6,437 -0.01(-0.68%)
Aug 05, 2019 0.7500 0.7500 0.7138 0.7300 6,500 -0.04(-4.60%)
Aug 02, 2019 0.7500 0.7652 0.7500 0.7652 341,200 -0.01(-0.69%)
Aug 01, 2019 0.7725 0.7730 0.7560 0.7705 18,716 +0.01(+1.38%)
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%)
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.