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 +0.0062 (+0.89%)
Streaming Delayed 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, 2020 0.7500 0.7500 0.7500 0.7500 2,100 -0.04(-5.06%)
Nov 27, 2020 0.7900 0.7900 0.7900 0.7900 10,200 +0.03(+3.61%)
Nov 25, 2020 0.7200 0.8000 0.7200 0.7625 64,100 +0.01(+1.67%)
Nov 23, 2020 0.7500 0.7500 0.7500 0 -0.02(-2.27%)
Nov 20, 2020 0.7600 0.7600 0.7674 2,000 +0.01(+0.97%)
Nov 19, 2020 0.7650 0.7650 0.7580 0.7600 3,530 -0.01(-1.30%)
Nov 18, 2020 0.7700 0.7700 0.7500 0.7700 204,880 +0.01(+1.32%)
Nov 17, 2020 0.7600 0.7600 0.7600 0.7600 11,150 +0.00(+0.00%)
Nov 16, 2020 0.7600 0.7600 0.7600 0.7600 749,761 +0.01(+1.33%)
Nov 12, 2020 0.7500 0.7500 0.7500 0 -0.03(-3.72%)
Nov 11, 2020 0.8400 0.8400 0.7790 0.7790 233,260 +0.03(+4.56%)
Nov 10, 2020 0.7675 0.7775 0.7450 0.7450 14,030 -0.02(-2.93%)
Nov 09, 2020 0.7800 0.8000 0.7675 0.7675 4,100 +0.02(+3.02%)
Nov 06, 2020 0.7200 0.7450 0.7200 0.7450 17,000 -0.03(-3.25%)
Nov 05, 2020 0.7450 0.7700 0.7450 0.7700 6,320 +0.07(+10.00%)
Nov 04, 2020 0.7048 0.7600 0.7000 0.7000 73,100 -0.04(-5.41%)
Nov 03, 2020 0.7400 0.7600 0.7325 0.7400 7,852,225 +0.04(+4.96%)
Nov 02, 2020 0.7050 0.7050 0.7050 0.7050 2,840 +0.01(+0.71%)
Oct 30, 2020 0.7000 0.7000 0.7000 0.7000 1,000 -0.03(-3.45%)
Oct 28, 2020 0.7250 0.7250 0.7250 0 +0.00(+0.00%)
Oct 27, 2020 0.7250 0.7250 0.7250 0.7250 56,740 -0.01(-1.36%)
Oct 26, 2020 0.7350 0.7350 0.7150 0.7350 5,135 +0.01(+1.03%)
Oct 22, 2020 0.7275 0.7275 0.7275 0 -0.00(-0.12%)
Oct 21, 2020 0.7275 0.7275 0.7284 237,000 +0.00(+0.12%)
Oct 20, 2020 0.7500 0.7500 0.7275 0.7275 8,133 -0.00(-0.04%)
Oct 19, 2020 0.6750 0.7550 0.6750 0.7278 20,632 +0.03(+3.97%)
Oct 16, 2020 0.7010 0.7010 0.7000 0.7000 21,700 +0.02(+3.02%)
Oct 15, 2020 0.6500 0.6500 0.6795 107,323 +0.03(+4.54%)
Oct 14, 2020 0.6500 0.6925 0.6500 0.6500 57,040 +0.01(+2.12%)
Oct 13, 2020 0.6365 0.6365 0.6365 10 +0.00(+0.00%)
Oct 08, 2020 0.6365 0.6365 0.6365 0 -0.06(-8.42%)
Oct 07, 2020 0.6950 0.6950 0.6950 0.6950 403 +0.03(+5.30%)
Oct 06, 2020 0.6650 0.6650 0.6300 0.6600 259,365 +0.03(+4.76%)
Oct 05, 2020 0.7000 0.7000 0.6300 0.6300 15,530 -0.07(-10.00%)
Oct 02, 2020 0.7000 0.7000 0.7000 0.7000 200 +0.03(+3.87%)
Sep 30, 2020 0.6739 0.6739 0.6739 0 +0.00(+0.00%)
Sep 28, 2020 0.6739 0.6739 0.6739 0 +0.01(+0.76%)
Sep 25, 2020 0.6688 0.6688 0.6688 0.6688 8,400 +0.01(+1.33%)
Sep 24, 2020 0.6600 0.6600 0.6600 0.6600 4,981 -0.02(-2.41%)
Sep 23, 2020 0.6950 0.6950 0.6763 8,500 -0.02(-2.69%)
Sep 22, 2020 0.6950 0.6950 0.6950 0.6950 2,502 +0.01(+1.08%)
Sep 21, 2020 0.6876 0.6876 0.6876 0.6876 13,250 +0.00(+0.42%)
Sep 18, 2020 0.6918 0.6918 0.6847 15,019 -0.01(-1.03%)
Sep 14, 2020 0.6918 0.6918 0.6918 0 +0.04(+5.46%)
Sep 11, 2020 0.6870 0.6870 0.6560 0.6560 34,800 -0.00(-0.61%)
Sep 10, 2020 0.6600 0.7450 0.6600 0.6600 70,090 -0.01(-1.49%)
Sep 08, 2020 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
Sep 03, 2020 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Sep 02, 2020 0.7500 0.7500 0.6900 0.6900 30,785 +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.