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 (%)
Sep 30, 2019 0.7250 0.7450 0.7250 0.7450 13,225 +0.01(+0.68%)
Sep 27, 2019 0.7750 0.7750 0.7400 0.7400 16,700 -0.02(-2.80%)
Sep 25, 2019 0.7613 0.7613 0.7613 0 +0.01(+1.51%)
Sep 24, 2019 0.7625 0.7625 0.7500 0.7500 20,088 +0.01(+1.35%)
Sep 23, 2019 0.7350 0.7575 0.7350 0.7400 22,710 -0.04(-5.13%)
Sep 20, 2019 0.7625 0.7800 0.7450 0.7800 12,000 +0.03(+4.56%)
Sep 19, 2019 0.7460 0.7460 0.7460 0.7460 4,000 -0.02(-3.12%)
Sep 18, 2019 0.7700 0.7700 0.7700 0.7700 22,040 +0.01(+1.74%)
Sep 17, 2019 0.7450 0.7568 0.7450 0.7568 19,320 -0.01(-1.07%)
Sep 16, 2019 0.7650 0.7650 0.7650 0.7650 15,300 -0.04(-4.38%)
Sep 13, 2019 0.7773 0.8000 0.7773 0.8000 15,000 +0.01(+0.95%)
Sep 12, 2019 0.7760 0.7925 0.7760 0.7925 6,000 +0.02(+2.26%)
Sep 11, 2019 0.7873 0.7925 0.7750 0.7750 17,400 +0.01(+0.65%)
Sep 10, 2019 0.7700 0.7700 0.7700 0.7700 1,000 -0.02(-2.53%)
Sep 09, 2019 0.7950 0.7950 0.7550 0.7900 640 +0.02(+2.52%)
Sep 06, 2019 0.7500 0.7500 0.7706 28,000 +0.02(+2.75%)
Sep 05, 2019 0.7850 0.7850 0.7500 0.7500 2,703,321 -0.03(-3.23%)
Sep 04, 2019 0.7325 0.7750 0.7325 0.7750 1,306,105 +0.07(+9.15%)
Sep 03, 2019 0.7250 0.7250 0.7100 0.7100 19,080 -0.02(-2.07%)
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%)
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.