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
Streaming Delayed 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 31, 2020 0.6550 0.6600 0.6550 0.6600 1,100 -0.07(-9.71%)
Aug 28, 2020 0.7310 0.7310 0.7310 78,010 +0.00(+0.00%)
Aug 27, 2020 0.7800 0.7800 0.7310 198,009 -0.05(-6.28%)
Aug 26, 2020 0.7800 0.7800 0.7800 0.7800 41,535 -0.01(-1.27%)
Aug 24, 2020 0.7900 0.7900 0.7900 0 +0.04(+6.03%)
Aug 21, 2020 0.7550 0.7550 0.7451 100,451 -0.01(-1.31%)
Aug 19, 2020 0.7550 0.7550 0.7550 0 +0.02(+2.03%)
Aug 17, 2020 0.7400 0.7400 0.7400 0 -0.02(-2.96%)
Aug 14, 2020 0.7450 0.7626 0.7450 0.7626 1,100 +0.01(+1.83%)
Aug 13, 2020 0.7489 0.7489 0.7489 0.7489 3,039,400 +0.02(+2.24%)
Aug 12, 2020 0.7310 0.7325 0.7310 0.7325 2,065 +0.02(+2.45%)
Aug 11, 2020 0.7150 0.7150 0.7150 0.7150 1,000 -0.09(-10.63%)
Aug 10, 2020 0.8000 0.8000 0.8000 0.8000 400 +0.06(+8.68%)
Aug 07, 2020 0.7100 0.7100 0.7361 245,660 +0.03(+3.68%)
Aug 06, 2020 0.7100 0.7100 0.7100 0.7100 100 -0.01(-1.39%)
Aug 05, 2020 0.7450 0.7450 0.7158 0.7200 46,000 -0.02(-2.70%)
Aug 04, 2020 0.7400 0.7400 0.7400 5 +0.00(+0.00%)
Aug 03, 2020 0.7400 0.7400 0.7400 0.7400 37,000 -0.01(-1.33%)
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%)
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.