Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Construction Bank Corp (OP: CICHF )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 9:52 AM EDT, May 20, 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 (%)
May 31, 2018 0.9800 1.032 0.9800 1.016 17,015 -0.01(-1.36%)
May 30, 2018 1.001 1.030 1.001 1.030 765,000 +0.03(+3.00%)
May 29, 2018 1.010 1.040 1.000 1.000 88,350 -0.05(-4.76%)
May 25, 2018 1.050 1.050 1.050 0 +0.05(+4.95%)
May 23, 2018 1.000 1.000 1.000 0 -0.05(-4.90%)
May 22, 2018 1.040 1.060 1.040 1.052 14,500 +0.03(+3.14%)
May 21, 2018 1.036 1.060 1.020 1.020 45,525 -0.02(-1.92%)
May 17, 2018 1.040 1.040 1.040 0 -0.03(-2.80%)
May 16, 2018 1.070 1.070 1.066 1.070 18,795 +0.03(+2.88%)
May 15, 2018 1.060 1.060 1.040 1.040 12,240 -0.03(-2.80%)
May 14, 2018 1.060 1.070 1.060 1.070 16,200 +0.02(+1.90%)
May 11, 2018 1.034 1.050 1.034 1.050 9,385 +0.00(+0.00%)
May 09, 2018 1.050 1.050 1.050 58,005 +0.04(+3.96%)
May 08, 2018 1.010 1.010 1.010 1.010 9,000 -0.00(-0.39%)
May 07, 2018 1.014 1.014 1.014 1.014 2,278,000 +0.01(+1.40%)
May 03, 2018 1.000 1.000 1.000 0 -0.02(-1.96%)
May 02, 2018 1.040 1.040 1.020 1.020 15,000 -0.01(-0.97%)
May 01, 2018 1.040 1.040 1.030 1.030 15,130 -0.01(-0.96%)
Apr 30, 2018 1.056 1.056 1.040 1.040 4,369 +0.04(+4.00%)
Apr 26, 2018 1.000 1.000 1.000 1 -0.03(-2.91%)
Apr 25, 2018 1.010 1.030 1.010 1.030 13,227 -0.02(-1.90%)
Apr 20, 2018 1.050 1.050 1.050 0 +0.01(+0.96%)
Apr 19, 2018 1.070 1.070 1.040 1.040 53,049 +0.04(+4.00%)
Apr 16, 2018 1.000 1.000 1.000 23,960 -0.04(-4.21%)
Apr 13, 2018 1.021 1.044 1.021 1.044 37,929 +0.00(+0.00%)
Apr 12, 2018 1.035 1.050 1.010 1.044 33,290 -0.01(-0.57%)
Apr 11, 2018 1.050 1.050 1.050 1.050 8,120 +0.00(+0.04%)
Apr 10, 2018 1.018 1.050 1.010 1.050 3,419 -0.00(-0.04%)
Apr 09, 2018 1.050 1.050 0.9900 1.050 22,184 +0.06(+6.06%)
Apr 06, 2018 1.030 1.030 0.9700 0.9900 71,300 -0.03(-2.94%)
Apr 04, 2018 1.020 1.020 1.020 0 +0.02(+2.00%)
Apr 03, 2018 1.000 1.000 1.000 1.000 6,803 -0.04(-3.85%)
Apr 02, 2018 1.036 1.060 1.036 1.040 11,000 -0.00(-0.19%)
Mar 28, 2018 1.042 1.042 1.042 0 +0.02(+2.16%)
Mar 27, 2018 1.060 1.060 1.020 1.020 17,340 -0.02(-1.92%)
Mar 26, 2018 1.040 1.040 1.040 1.040 3,118 +0.00(+0.00%)
Mar 23, 2018 1.040 1.040 1.034 1.040 2,150 +0.01(+0.97%)
Mar 22, 2018 1.050 1.050 1.020 1.030 13,400 -0.04(-3.74%)
Mar 21, 2018 1.058 1.070 1.054 1.070 3,859 -0.02(-1.83%)
Mar 16, 2018 1.090 1.090 1.090 17,201 +0.01(+0.93%)
Mar 15, 2018 1.130 1.130 1.080 1.080 58,825 -0.02(-1.82%)
Mar 14, 2018 1.085 1.110 1.080 1.100 20,905 +0.00(+0.00%)
Mar 13, 2018 1.150 1.150 1.100 1.100 4,620 +0.04(+3.72%)
Mar 12, 2018 1.060 1.060 1.060 1.060 554 -0.02(-1.81%)
Mar 09, 2018 1.100 1.100 1.060 1.080 7,044,902 +0.07(+6.93%)
Mar 07, 2018 1.010 1.010 1.010 0 -0.03(-2.70%)
Mar 06, 2018 1.020 1.050 1.020 1.038 32,100 +0.05(+5.06%)
Mar 05, 2018 0.9960 0.9960 0.9880 0.9880 11,000 -0.01(-1.20%)
Mar 02, 2018 0.9720 1.000 0.9720 1.000 39,080 -0.02(-1.96%)
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.