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, 2019 0.7916 0.8100 0.7916 0.8100 754,900 +0.04(+5.19%)
May 30, 2019 0.7700 0.7700 0.7700 0.7700 43,100 +0.01(+0.65%)
May 29, 2019 0.7600 0.7800 0.7600 0.7650 83,395 -0.01(-1.46%)
May 28, 2019 0.7763 0.7763 0.7763 0.7763 4,000 +0.00(+0.17%)
May 24, 2019 0.8150 0.8150 0.7750 0.7750 34,400 +0.00(+0.26%)
May 23, 2019 0.7740 0.7740 0.7730 0.7730 16,000 -0.04(-4.57%)
May 22, 2019 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
May 21, 2019 0.7850 0.8100 0.7850 0.8100 7,100 +0.02(+2.73%)
May 17, 2019 0.7885 0.7885 0.7885 0 -0.00(-0.19%)
May 16, 2019 0.7900 0.7900 0.7900 0.7900 8,000 +0.02(+1.94%)
May 15, 2019 0.7900 0.7900 0.7750 0.7750 39,005 -0.02(-1.90%)
May 14, 2019 0.8000 0.8000 0.7900 0.7900 20,000 -0.01(-0.94%)
May 13, 2019 0.7975 0.7975 0.7975 0.7975 5,000 -0.02(-2.15%)
May 10, 2019 0.8113 0.8150 0.8110 0.8150 10,000 -0.00(-0.46%)
May 09, 2019 0.8188 0.8188 0.8188 0.8188 16,470 -0.03(-3.95%)
May 08, 2019 0.8463 0.8525 0.8400 0.8525 6,450 +0.01(+1.49%)
May 07, 2019 0.8550 0.8550 0.8400 0.8400 48,320 -0.01(-1.18%)
May 06, 2019 0.8474 0.8750 0.8474 0.8500 15,000 -0.06(-6.59%)
May 02, 2019 0.9100 0.9100 0.9100 0 +0.03(+3.12%)
May 01, 2019 0.8550 0.8825 0.8550 0.8825 13,625 +0.02(+1.91%)
Apr 30, 2019 0.8660 0.8660 0.8660 0.8660 6,370 -0.02(-2.70%)
Apr 29, 2019 0.8900 0.8900 0.8900 0.8900 2,400 +0.00(+0.00%)
Apr 26, 2019 0.8900 0.8900 0.8775 0.8900 41,400 +0.01(+1.14%)
Apr 25, 2019 0.8550 0.8800 0.8550 0.8800 13,558 +0.00(+0.00%)
Apr 24, 2019 0.8800 0.8825 0.8800 0.8800 47,000 -0.01(-1.12%)
Apr 23, 2019 0.9200 0.9200 0.8750 0.8900 48,180 -0.03(-2.73%)
Apr 22, 2019 0.9150 0.9150 0.9150 0.9150 109 -0.00(-0.22%)
Apr 18, 2019 0.9354 0.9354 0.9170 0.9170 19,100 +0.01(+1.33%)
Apr 17, 2019 0.9054 0.9054 0.9050 0.9050 12,396 -0.03(-2.69%)
Apr 16, 2019 0.8950 0.9300 0.8950 0.9300 27,000 +0.05(+5.68%)
Apr 15, 2019 0.8800 0.8800 0.8800 0.8800 21,180 -0.01(-1.12%)
Apr 12, 2019 0.8900 0.8900 0.8900 0.8900 66,000 +0.03(+2.89%)
Apr 11, 2019 0.8800 0.8800 0.8650 0.8650 15,859 -0.04(-4.42%)
Apr 10, 2019 0.9050 0.9050 0.9050 0 +0.00(+0.00%)
Apr 09, 2019 0.8830 0.9050 0.8650 0.9050 20,215 +0.04(+4.50%)
Apr 05, 2019 0.8660 0.8660 0.8660 0 -0.02(-2.70%)
Apr 04, 2019 0.8800 0.8900 0.8800 0.8900 63,580 +0.02(+1.71%)
Apr 03, 2019 0.8600 0.8750 0.8600 0.8750 59,090 -0.00(-0.26%)
Apr 02, 2019 0.8750 0.8798 0.8730 0.8773 23,920 +0.02(+2.01%)
Apr 01, 2019 0.9000 0.9000 0.8600 0.8600 20,200 +0.02(+2.38%)
Mar 29, 2019 0.8600 0.8600 0.8210 0.8400 37,000 -0.04(-4.71%)
Mar 28, 2019 0.8815 0.8815 0.8815 0.8815 61,800 -0.01(-0.96%)
Mar 27, 2019 0.8782 0.8900 0.8700 0.8900 926,810 +0.04(+4.34%)
Mar 26, 2019 0.8800 0.8800 0.8530 0.8530 48,980 -0.04(-4.16%)
Mar 25, 2019 0.8850 0.8900 0.8600 0.8900 18,100 +0.01(+0.56%)
Mar 22, 2019 0.8420 0.8850 0.8420 0.8850 27,500 +0.00(+0.00%)
Mar 21, 2019 0.8850 0.8850 0.8850 0.8850 1,000 -0.02(-1.67%)
Mar 20, 2019 0.9000 0.9000 0.9000 0.9000 41,000 -0.01(-1.10%)
Mar 18, 2019 0.9100 0.9100 0.9100 0 +0.04(+4.00%)
Mar 15, 2019 0.8925 0.8925 0.8750 0.8750 13,000 -0.04(-3.85%)
Mar 14, 2019 0.8780 0.9100 0.8700 0.9100 12,602 +0.01(+1.11%)
Mar 12, 2019 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 11, 2019 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Mar 08, 2019 0.9000 0.9000 0.9000 0.9000 85,800 -0.02(-2.17%)
Mar 07, 2019 0.9200 0.9200 0.9200 0.9200 170,080 +0.03(+3.37%)
Mar 06, 2019 0.9050 0.9050 0.8900 0.8900 21,310 -0.02(-1.66%)
Mar 05, 2019 0.9200 0.9200 0.9050 0.9050 83,470 -0.02(-1.63%)
Mar 04, 2019 0.9000 0.9200 0.9000 0.9200 10,000 +0.02(+2.22%)
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.