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

China Construction Bank Corp (OP: CICHF )

0.7053 UNCHANGED
Last Price Updated: 2:15 PM EDT, May 31, 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 (%)
Nov 30, 2009 0.8750 0.8900 0.8750 0.8900 52,660 +0.04(+4.71%)
Nov 27, 2009 0.8500 0.8700 0.8300 0.8500 82,700 -0.06(-6.59%)
Nov 25, 2009 0.9100 0.9100 0.9100 0.9100 150 -0.01(-1.09%)
Nov 24, 2009 0.9350 0.9350 0.9000 0.9200 31,500 -0.02(-2.65%)
Nov 23, 2009 0.9450 0.9450 0.9450 0.9450 12,500 +0.01(+1.61%)
Nov 20, 2009 0.9300 0.9300 0.9300 0.9300 1,000 +0.02(+2.20%)
Nov 19, 2009 0.9100 0.9300 0.9100 0.9100 96,200 -0.03(-3.19%)
Nov 18, 2009 0.9600 0.9600 0.9400 0.9400 28,300 -0.02(-2.08%)
Nov 17, 2009 0.9650 0.9650 0.9450 0.9600 228,790 +0.02(+1.59%)
Nov 16, 2009 0.9400 0.9450 0.9400 0.9450 9,900 +0.02(+2.16%)
Nov 13, 2009 0.9100 0.9250 0.9100 0.9250 50,000 +0.01(+0.54%)
Nov 12, 2009 0.9100 0.9300 0.9100 0.9200 19,000 +0.01(+1.10%)
Nov 11, 2009 0.9100 0.9300 0.9100 0.9100 109,100 +0.01(+1.11%)
Nov 10, 2009 0.9000 0.9000 0.9000 0.9000 9,500 +0.02(+1.69%)
Nov 09, 2009 0.9000 0.9000 0.8850 0.8850 1,700 +0.01(+0.57%)
Nov 06, 2009 0.8500 0.8800 0.8500 0.8800 64,525 +0.02(+2.33%)
Nov 05, 2009 0.8800 0.8800 0.8500 0.8600 2,200 -0.03(-3.37%)
Nov 04, 2009 0.8800 0.8900 0.8600 0.8900 17,900 +0.04(+4.71%)
Nov 03, 2009 0.8600 0.8600 0.8500 0.8500 21,434 -0.01(-1.16%)
Nov 02, 2009 0.8800 0.8800 0.8600 0.8600 10,500 -0.02(-2.27%)
Oct 30, 2009 0.8800 0.8800 0.8700 0.8800 5,000 +0.02(+2.33%)
Oct 29, 2009 0.8600 0.8600 0.8400 0.8600 49,300 +0.00(+0.00%)
Oct 28, 2009 0.8800 0.8800 0.8600 0.8600 8,500 -0.04(-4.44%)
Oct 27, 2009 0.9000 0.9000 0.9000 0.9000 6,550 -0.02(-2.17%)
Oct 26, 2009 0.9200 0.9300 0.9100 0.9200 93,697 +0.00(+0.00%)
Oct 23, 2009 0.9200 0.9200 0.8900 0.9200 23,650 +0.01(+1.10%)
Oct 22, 2009 0.9100 0.9100 0.8900 0.9100 17,300 +0.01(+1.11%)
Oct 21, 2009 0.9000 0.9000 0.8750 0.9000 13,800 +0.01(+1.12%)
Oct 20, 2009 0.8900 0.8900 0.8900 0.8900 100 +0.02(+2.30%)
Oct 19, 2009 0.8700 0.8700 0.8700 0.8700 1,100 -0.01(-1.14%)
Oct 16, 2009 0.8800 0.8800 0.8800 0.8800 24,850 -0.02(-1.68%)
Oct 15, 2009 0.8650 0.8950 0.8650 0.8950 31,200 +0.04(+4.68%)
Oct 14, 2009 0.8550 0.8550 0.8550 0.8550 10,200 +0.03(+3.01%)
Oct 12, 2009 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
Oct 09, 2009 0.8300 0.8500 0.8300 0.8500 12,000 +0.02(+2.41%)
Oct 08, 2009 0.8500 0.8500 0.8300 0.8300 236,250 +0.00(+0.00%)
Oct 07, 2009 0.8200 0.8400 0.8200 0.8300 800,385 +0.03(+3.75%)
Oct 06, 2009 0.8000 0.8000 0.8000 0.8000 14,200 +0.02(+1.91%)
Oct 05, 2009 0.8000 0.8000 0.7800 0.7850 43,000 +0.01(+0.64%)
Oct 02, 2009 0.8000 0.8000 0.7700 0.7800 20,650 -0.02(-2.50%)
Oct 01, 2009 0.8100 0.8100 0.8000 0.8000 230 -0.01(-1.23%)
Sep 30, 2009 0.8100 0.8100 0.8100 0.8100 1,500 +0.01(+1.25%)
Sep 29, 2009 0.8100 0.8100 0.8000 0.8000 6,190 -0.01(-1.23%)
Sep 28, 2009 0.8100 0.8100 0.8000 0.8100 8,700 +0.01(+1.25%)
Sep 25, 2009 0.8050 0.8050 0.7950 0.8000 18,300 -0.01(-1.23%)
Sep 24, 2009 0.8100 0.8100 0.8100 0.8100 24,000 -0.01(-1.22%)
Sep 23, 2009 0.8400 0.8400 0.8200 0.8200 16,200 +0.00(+0.00%)
Sep 22, 2009 0.8200 0.8200 0.8200 0.8200 3,644 -0.03(-3.53%)
Sep 21, 2009 0.8500 0.8500 0.8200 0.8500 5,200 +0.02(+2.41%)
Sep 18, 2009 0.8400 0.8500 0.8300 0.8300 18,493 -0.02(-2.35%)
Sep 17, 2009 0.8200 0.8500 0.8200 0.8500 2,000 +0.01(+1.19%)
Sep 16, 2009 0.8400 0.8400 0.8400 0.8400 1,700 +0.02(+2.44%)
Sep 15, 2009 0.8000 0.8200 0.8000 0.8200 1,100 +0.01(+1.23%)
Sep 14, 2009 0.8100 0.8100 0.8100 0.8100 18,685 +0.01(+1.25%)
Sep 11, 2009 0.8000 0.8000 0.8000 0.8000 1,000 -0.01(-1.23%)
Sep 10, 2009 0.8100 0.8150 0.8000 0.8100 19,065 +0.00(+0.00%)
Sep 09, 2009 0.8100 0.8100 0.8100 0.8100 7,000 +0.01(+1.25%)
Sep 08, 2009 0.8200 0.8200 0.8000 0.8000 15,450 +0.03(+3.90%)
Sep 04, 2009 0.7700 0.7900 0.7700 0.7700 9,100 +0.02(+2.67%)
Sep 03, 2009 0.7600 0.7600 0.7400 0.7500 10,994 -0.01(-1.32%)
Sep 02, 2009 0.7350 0.7600 0.7350 0.7600 3,600 +0.01(+1.33%)
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.