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, 2018 0.8300 0.8700 0.8300 0.8700 11,800 +0.04(+4.82%)
Nov 29, 2018 0.8300 0.8700 0.8300 0.8300 1,778,851 -0.03(-2.92%)
Nov 28, 2018 0.8550 0.8550 0.8550 0.8550 84,950 -0.02(-1.72%)
Nov 27, 2018 0.8700 0.8700 0.8700 20,151 +0.00(+0.00%)
Nov 26, 2018 0.8700 0.8700 0.8700 0.8700 3,000 +0.04(+4.19%)
Nov 21, 2018 0.8350 0.8350 0.8350 0 +0.00(+0.00%)
Nov 20, 2018 0.7950 0.8350 0.7950 0.8350 135,280 -0.03(-2.91%)
Nov 19, 2018 0.8150 0.8600 0.8150 0.8600 42,940 +0.05(+6.17%)
Nov 16, 2018 0.8100 0.8100 0.8100 0.8100 7,000 +0.02(+2.53%)
Nov 15, 2018 0.8300 0.8300 0.7900 0.7900 127,820 -0.02(-2.77%)
Nov 14, 2018 0.8200 0.8450 0.8125 0.8125 84,900 +0.01(+1.56%)
Nov 13, 2018 0.8000 0.8000 0.8000 0.8000 47,200 +0.02(+2.56%)
Nov 12, 2018 0.8000 0.8150 0.7800 0.7800 52,000 -0.02(-2.50%)
Nov 09, 2018 0.8000 0.8000 0.8000 0.8000 5,000 -0.02(-2.44%)
Nov 08, 2018 0.8200 0.8600 0.8200 0.8200 81,939 -0.02(-2.44%)
Nov 07, 2018 0.8405 0.8405 0.8405 0 +0.02(+2.31%)
Nov 05, 2018 0.8215 0.8215 0.8215 0 -0.03(-3.92%)
Nov 02, 2018 0.8675 0.8675 0.8200 0.8550 64,000 +0.04(+4.91%)
Nov 01, 2018 0.8150 0.8150 0.8150 0 +0.00(+0.00%)
Oct 31, 2018 0.7950 0.8150 0.7950 0.8150 47,750 +0.02(+3.16%)
Oct 30, 2018 0.7900 0.7900 0.7800 0.7900 112,790 +0.02(+2.60%)
Oct 29, 2018 0.7700 0.7700 0.7700 0.7700 3,000 +0.00(+0.00%)
Oct 26, 2018 0.7760 0.7760 0.7700 0.7700 48,900 -0.02(-2.84%)
Oct 25, 2018 0.7925 0.7925 0.7925 0.7925 69,000 +0.02(+2.92%)
Oct 24, 2018 0.7700 0.7700 0.7700 0.7700 1,000 -0.02(-2.22%)
Oct 23, 2018 0.7935 0.7935 0.7875 0.7875 26,120 -0.01(-1.69%)
Oct 22, 2018 0.8000 0.8010 0.8000 0.8010 12,340 +0.02(+2.17%)
Oct 19, 2018 0.7800 0.7840 0.7800 0.7840 118,500 +0.02(+2.48%)
Oct 18, 2018 0.7700 0.7700 0.7650 0.7650 69,245 +0.01(+0.66%)
Oct 17, 2018 0.7600 0.7600 0.7600 0.7600 2,001 -0.01(-1.78%)
Oct 16, 2018 0.7600 0.7738 0.7600 0.7738 29,803 +0.01(+1.82%)
Oct 15, 2018 0.7900 0.7900 0.7600 0.7600 14,899 -0.02(-2.56%)
Oct 12, 2018 0.7800 0.7968 0.7800 0.7800 91,200 +0.00(+0.00%)
Oct 11, 2018 0.7400 0.8000 0.7400 0.7800 71,034 +0.00(+0.00%)
Oct 10, 2018 0.8100 0.8100 0.7800 0.7800 256,730 -0.02(-2.50%)
Oct 09, 2018 0.7900 0.8200 0.7900 0.8000 154,524 +0.01(+0.63%)
Oct 08, 2018 0.8150 0.8150 0.7950 0.7950 49,160 -0.01(-1.79%)
Oct 05, 2018 0.8180 0.8190 0.8095 0.8095 23,300 -0.01(-1.28%)
Oct 04, 2018 0.8450 0.8450 0.8200 0.8200 154,450 -0.01(-1.20%)
Oct 03, 2018 0.8300 0.8340 0.8300 0.8300 29,290 -0.01(-1.19%)
Oct 02, 2018 0.8400 0.8400 0.8400 0.8400 9,000 -0.05(-5.62%)
Oct 01, 2018 0.8316 0.8900 0.8316 0.8900 24,960 +0.01(+1.37%)
Sep 28, 2018 0.8780 0.8780 0.8780 38 +0.00(+0.00%)
Sep 27, 2018 0.8740 0.8780 0.8740 0.8780 3,500 +0.00(+0.01%)
Sep 26, 2018 0.8779 0.8779 0.8779 0.8779 1,266,000 +0.01(+0.91%)
Sep 25, 2018 0.8700 0.8700 0.8700 0.8700 2,730 +0.00(+0.00%)
Sep 24, 2018 0.8260 0.8700 0.8260 0.8700 34,250 -0.03(-3.33%)
Sep 21, 2018 0.9000 0.9000 0.9000 0.9000 94,100 +0.06(+7.12%)
Sep 19, 2018 0.8402 0.8402 0.8402 0 -0.02(-2.30%)
Sep 18, 2018 0.8440 0.8600 0.8440 0.8600 36,970 +0.05(+5.52%)
Sep 17, 2018 0.8300 0.8550 0.8150 0.8150 29,500 -0.05(-5.23%)
Sep 13, 2018 0.8600 0.8600 0.8600 0 +0.06(+7.50%)
Sep 12, 2018 0.7940 0.8100 0.7700 0.8000 49,831 -0.03(-3.61%)
Sep 11, 2018 0.8100 0.8300 0.8100 0.8300 10,438 -0.02(-2.47%)
Sep 10, 2018 0.8510 0.8510 0.8510 0.8510 8,960 +0.00(+0.56%)
Sep 07, 2018 0.8463 0.8463 0.8463 0 -0.03(-3.83%)
Sep 05, 2018 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
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.