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 29, 2019 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Nov 26, 2019 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Nov 25, 2019 0.7900 0.8100 0.7900 0.8100 5,500 +0.01(+1.25%)
Nov 22, 2019 0.8000 0.8000 0.8000 0.8000 1,000 +0.02(+1.91%)
Nov 21, 2019 0.8165 0.8200 0.7850 0.7850 12,050 -0.03(-4.27%)
Nov 20, 2019 0.8200 0.8200 0.8200 0.8200 8,820 +0.02(+2.05%)
Nov 19, 2019 0.7821 0.7821 0.8035 9,000 +0.02(+2.74%)
Nov 15, 2019 0.7821 0.7821 0.7821 0 +0.01(+1.57%)
Nov 14, 2019 0.8100 0.8100 0.7700 0.7700 3,110 -0.04(-4.94%)
Nov 13, 2019 0.8100 0.8100 0.7700 0.8100 47,418 -0.01(-1.10%)
Nov 12, 2019 0.8050 0.8190 0.8050 0.8190 23,247 -0.03(-3.65%)
Nov 08, 2019 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Nov 07, 2019 0.8600 0.8600 0.8600 0.8600 2,739 +0.02(+2.75%)
Nov 06, 2019 0.8450 0.8450 0.8090 0.8370 21,723 -0.02(-2.67%)
Nov 05, 2019 0.8000 0.8600 0.7950 0.8600 31,010 +0.02(+2.83%)
Nov 04, 2019 0.8450 0.8450 0.8363 0.8363 9,000 +0.04(+5.19%)
Nov 01, 2019 0.7730 0.8300 0.7730 0.7950 791,000 +0.00(+0.23%)
Oct 31, 2019 0.7932 0.7932 0.7932 0.7932 18,000 +0.01(+1.69%)
Oct 30, 2019 0.7800 0.7800 0.7800 0.7800 6,128 +0.01(+1.83%)
Oct 29, 2019 0.8134 0.8134 0.7660 0.7660 11,000 -0.05(-6.59%)
Oct 25, 2019 0.8200 0.8200 0.8200 0 -0.02(-1.80%)
Oct 24, 2019 0.7950 0.8350 0.7950 0.8350 13,750 +0.04(+5.70%)
Oct 23, 2019 0.8059 0.8075 0.7900 0.7900 155,002 -0.04(-4.82%)
Oct 22, 2019 0.8100 0.8300 0.8100 0.8300 82,800 +0.02(+3.11%)
Oct 21, 2019 0.8050 0.8050 0.8050 0.8050 7,001 +0.00(+0.12%)
Oct 18, 2019 0.8000 0.8040 0.7900 0.8040 5,000 -0.01(-0.99%)
Oct 17, 2019 0.8120 0.8120 0.8120 5 +0.00(+0.00%)
Oct 16, 2019 0.8000 0.8200 0.8000 0.8120 9,000 +0.01(+1.50%)
Oct 15, 2019 0.8200 0.8200 0.8000 0.8000 1,368,652 +0.02(+2.56%)
Oct 14, 2019 0.8000 0.8000 0.7800 0.7800 24,783 +0.01(+1.30%)
Oct 11, 2019 0.7880 0.7880 0.7700 0.7700 22,000 +0.02(+2.67%)
Oct 10, 2019 0.7500 0.7500 0.7500 0.7500 4,500 +0.01(+0.67%)
Oct 09, 2019 0.7450 0.7450 0.7450 0.7450 2,260 -0.03(-3.87%)
Oct 08, 2019 0.7750 0.7750 0.7750 0.7750 4,000 +0.04(+4.73%)
Oct 07, 2019 0.7560 0.7560 0.7400 0.7400 9,427 -0.02(-2.63%)
Oct 04, 2019 0.7680 0.7680 0.7515 0.7600 11,600 +0.02(+2.70%)
Oct 03, 2019 0.7400 0.7400 0.7400 3,000 +0.00(+0.00%)
Oct 02, 2019 0.7663 0.7700 0.7400 0.7400 1,513,803 +0.00(+0.00%)
Oct 01, 2019 0.7640 0.7640 0.7400 0.7400 7,760 -0.01(-0.67%)
Sep 30, 2019 0.7250 0.7450 0.7250 0.7450 13,225 +0.01(+0.68%)
Sep 27, 2019 0.7750 0.7750 0.7400 0.7400 16,700 -0.02(-2.80%)
Sep 25, 2019 0.7613 0.7613 0.7613 0 +0.01(+1.51%)
Sep 24, 2019 0.7625 0.7625 0.7500 0.7500 20,088 +0.01(+1.35%)
Sep 23, 2019 0.7350 0.7575 0.7350 0.7400 22,710 -0.04(-5.13%)
Sep 20, 2019 0.7625 0.7800 0.7450 0.7800 12,000 +0.03(+4.56%)
Sep 19, 2019 0.7460 0.7460 0.7460 0.7460 4,000 -0.02(-3.12%)
Sep 18, 2019 0.7700 0.7700 0.7700 0.7700 22,040 +0.01(+1.74%)
Sep 17, 2019 0.7450 0.7568 0.7450 0.7568 19,320 -0.01(-1.07%)
Sep 16, 2019 0.7650 0.7650 0.7650 0.7650 15,300 -0.04(-4.38%)
Sep 13, 2019 0.7773 0.8000 0.7773 0.8000 15,000 +0.01(+0.95%)
Sep 12, 2019 0.7760 0.7925 0.7760 0.7925 6,000 +0.02(+2.26%)
Sep 11, 2019 0.7873 0.7925 0.7750 0.7750 17,400 +0.01(+0.65%)
Sep 10, 2019 0.7700 0.7700 0.7700 0.7700 1,000 -0.02(-2.53%)
Sep 09, 2019 0.7950 0.7950 0.7550 0.7900 640 +0.02(+2.52%)
Sep 06, 2019 0.7500 0.7500 0.7706 28,000 +0.02(+2.75%)
Sep 05, 2019 0.7850 0.7850 0.7500 0.7500 2,703,321 -0.03(-3.23%)
Sep 04, 2019 0.7325 0.7750 0.7325 0.7750 1,306,105 +0.07(+9.15%)
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.