Skip to main content

China Construction Bank Corp (OP: CICHF )

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

Historical Prices

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.