Skip to main content

China Construction Bank Corp (OP: CICHF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.6739 0.6739 0.6739 0 +0.00(+0.00%)
Sep 28, 2020 0.6739 0.6739 0.6739 0 +0.01(+0.76%)
Sep 25, 2020 0.6688 0.6688 0.6688 0.6688 8,400 +0.01(+1.33%)
Sep 24, 2020 0.6600 0.6600 0.6600 0.6600 4,981 -0.02(-2.41%)
Sep 23, 2020 0.6950 0.6950 0.6763 8,500 -0.02(-2.69%)
Sep 22, 2020 0.6950 0.6950 0.6950 0.6950 2,502 +0.01(+1.08%)
Sep 21, 2020 0.6876 0.6876 0.6876 0.6876 13,250 +0.00(+0.42%)
Sep 18, 2020 0.6918 0.6918 0.6847 15,019 -0.01(-1.03%)
Sep 14, 2020 0.6918 0.6918 0.6918 0 +0.04(+5.46%)
Sep 11, 2020 0.6870 0.6870 0.6560 0.6560 34,800 -0.00(-0.61%)
Sep 10, 2020 0.6600 0.7450 0.6600 0.6600 70,090 -0.01(-1.49%)
Sep 08, 2020 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
Sep 03, 2020 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Sep 02, 2020 0.7500 0.7500 0.6900 0.6900 30,785 +0.00(+0.00%)
Sep 01, 2020 0.7200 0.7200 0.6900 0.6900 96,820 +0.03(+4.55%)
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%)
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.