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 29, 2020 0.7850 0.7850 0.7600 0.7825 106,900 -0.03(-3.40%)
May 28, 2020 0.8100 0.8100 0.8100 1 +0.00(+0.00%)
May 27, 2020 0.7450 0.8100 0.7450 0.8100 54,984 +0.05(+5.88%)
May 26, 2020 0.7500 0.8100 0.7500 0.7650 16,093 -0.02(-3.15%)
May 22, 2020 0.8000 0.8000 0.7899 0.7899 5,203,500 -0.02(-2.36%)
May 21, 2020 0.8175 0.8175 0.8090 13,000 -0.01(-1.04%)
May 20, 2020 0.8000 0.8175 0.8000 0.8175 33,242 +0.04(+4.63%)
May 19, 2020 0.8050 0.8050 0.7813 0.7813 31,800 -0.00(-0.47%)
May 18, 2020 0.8025 0.8025 0.7850 0.7850 4,100 +0.01(+0.94%)
May 15, 2020 0.7914 0.7914 0.7777 0.7777 34,500 -0.01(-0.92%)
May 14, 2020 0.7849 0.7849 0.7849 0.7849 101,618 -0.00(-0.44%)
May 13, 2020 0.7795 0.7795 0.7884 6,450 +0.01(+1.14%)
May 12, 2020 0.8000 0.8000 0.7750 0.7795 10,420 -0.00(-0.06%)
May 11, 2020 0.7947 0.7947 0.7800 0.7800 29,300 -0.01(-1.02%)
May 08, 2020 0.7880 0.7880 0.7880 0.7880 13,500 +0.00(+0.06%)
May 07, 2020 0.7650 0.8100 0.7650 0.7875 6,000 +0.02(+2.94%)
May 06, 2020 0.7700 0.7700 0.7650 0.7650 4,514 -0.01(-0.65%)
May 05, 2020 0.7700 0.7700 0.7700 0.7700 5,020 -0.01(-1.21%)
May 04, 2020 0.7794 0.7794 0.7794 0.7794 16,386 +0.01(+1.88%)
May 01, 2020 0.7910 0.7910 0.7650 0.7650 6,300 -0.04(-5.09%)
Apr 29, 2020 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Apr 28, 2020 0.7961 0.7961 0.8060 836,240 +0.01(+1.24%)
Apr 27, 2020 0.7650 0.7650 0.7961 110 +0.03(+4.07%)
Apr 24, 2020 0.7650 0.7650 0.7650 0.7650 28,500 -0.02(-1.94%)
Apr 23, 2020 0.7798 0.7813 0.7676 0.7801 54,830 +0.01(+1.77%)
Apr 22, 2020 0.7806 0.7806 0.7665 9,830 -0.01(-1.81%)
Apr 21, 2020 0.7806 0.7806 0.7806 88,050 +0.00(+0.00%)
Apr 20, 2020 0.7806 0.7806 0.7806 0.7806 8,851 -0.01(-1.61%)
Apr 17, 2020 0.7750 0.7750 0.7934 60,360 +0.02(+2.37%)
Apr 15, 2020 0.7750 0.7750 0.7750 0 -0.03(-3.43%)
Apr 14, 2020 0.7550 0.8050 0.7550 0.8025 26,604 +0.02(+2.88%)
Apr 13, 2020 0.7840 0.7840 0.7800 0.7800 6,300 -0.02(-1.89%)
Apr 09, 2020 0.8013 0.8013 0.7950 0.7950 5,300 +0.02(+1.92%)
Apr 08, 2020 0.7950 0.8000 0.7700 0.7800 2,363,610 -0.02(-1.89%)
Apr 07, 2020 0.7800 0.8050 0.7800 0.7950 180,910 +0.01(+1.27%)
Apr 06, 2020 0.7700 0.8100 0.7700 0.7850 35,553 -0.01(-0.63%)
Apr 03, 2020 0.7925 0.7925 0.7900 0.7900 3,400 +0.01(+1.28%)
Apr 02, 2020 0.8300 0.8300 0.7800 0.7800 15,859 -0.05(-6.59%)
Apr 01, 2020 0.8350 0.8350 0.8350 0.8350 355,444 +0.04(+5.03%)
Mar 31, 2020 0.8600 0.8650 0.7950 0.7950 54,325 -0.04(-4.50%)
Mar 30, 2020 0.7650 0.8450 0.7600 0.8325 72,753 +0.06(+8.12%)
Mar 27, 2020 0.7700 0.7700 0.7700 0.7700 16,100 -0.03(-3.75%)
Mar 26, 2020 0.8000 0.8000 0.8000 0.8000 1,083,529 -0.02(-2.14%)
Mar 25, 2020 0.8000 0.8175 0.7500 0.8175 405,692 +0.03(+3.48%)
Mar 24, 2020 0.7500 0.8200 0.7500 0.7900 555,410 -0.03(-3.66%)
Mar 23, 2020 0.7750 0.8200 0.7300 0.8200 58,721 +0.07(+9.33%)
Mar 20, 2020 0.7500 0.7500 0.7500 0.7500 108,400 +0.01(+1.01%)
Mar 19, 2020 0.8050 0.8050 0.7150 0.7425 240,775 -0.05(-6.57%)
Mar 18, 2020 0.7750 0.7750 0.7947 6,630 +0.02(+2.54%)
Mar 17, 2020 0.7500 0.7913 0.7500 0.7750 145,945 +0.03(+3.33%)
Mar 16, 2020 0.8400 0.8400 0.7500 0.7500 7,690 -0.04(-5.52%)
Mar 13, 2020 0.7938 0.7938 0.7938 0.7938 206,200 +0.04(+5.28%)
Mar 12, 2020 0.7540 0.7900 0.7540 0.7540 7,135 -0.04(-4.56%)
Mar 11, 2020 0.7900 0.7900 0.7900 0.7900 10,870 -0.06(-7.06%)
Mar 10, 2020 0.8250 0.8500 0.8250 0.8500 352,109 +0.09(+11.55%)
Mar 09, 2020 0.7885 0.7885 0.7620 0.7620 25,063 -0.02(-2.76%)
Mar 06, 2020 0.7975 0.8093 0.7836 0.7836 17,700 -0.07(-8.35%)
Mar 05, 2020 0.8425 0.8550 0.8425 0.8550 7,000 +0.02(+2.09%)
Mar 04, 2020 0.8340 0.8515 0.8340 0.8375 3,449 +0.01(+1.52%)
Mar 03, 2020 0.8050 0.8250 0.8050 0.8250 71,055 -0.02(-2.37%)
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.