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 (%)
May 30, 2017 0.8110 0.8110 0.8110 0 -0.02(-2.41%)
May 26, 2017 0.8250 0.8310 0.8190 0.8310 7,000 +0.02(+2.47%)
May 25, 2017 0.8110 0.8110 0.8110 0.8110 8,560 +0.00(+0.00%)
May 17, 2017 0.8110 0.8110 0.8110 0 -0.03(-3.45%)
May 16, 2017 0.8380 0.8400 0.8375 0.8400 4,500 +0.01(+0.60%)
May 15, 2017 0.8450 0.8450 0.8350 0.8350 8,500 +0.03(+3.69%)
May 12, 2017 0.8350 0.8350 0.8053 0.8053 12,300 -0.02(-2.51%)
May 11, 2017 0.8260 0.8260 0.8260 0.8260 12,000 +0.03(+3.25%)
May 09, 2017 0.8000 0.8000 0.8000 0 +0.02(+1.91%)
May 08, 2017 0.8100 0.8100 0.7850 0.7850 402,333 -0.02(-1.88%)
May 05, 2017 0.8032 0.8032 0.8000 0.8000 50,007 -0.01(-1.23%)
May 04, 2017 0.8389 0.8389 0.8100 0.8100 39,800 -0.01(-1.82%)
May 03, 2017 0.8250 0.8250 0.8178 0.8250 106,654 +0.02(+3.12%)
May 02, 2017 0.8010 0.8010 0.8000 0.8000 2,000 +0.00(+0.00%)
Apr 25, 2017 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
Apr 21, 2017 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Apr 20, 2017 0.7900 0.7920 0.7900 0.7900 24,100 +0.00(+0.00%)
Apr 18, 2017 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Apr 17, 2017 0.8150 0.8150 0.8000 0.8000 1,421 +0.01(+1.27%)
Apr 11, 2017 0.7900 0.7900 0.7900 100,000 -0.01(-1.25%)
Apr 10, 2017 0.8002 0.8002 0.8000 0.8000 3,200 -0.01(-0.87%)
Apr 05, 2017 0.8070 0.8070 0.8070 0 -0.01(-1.34%)
Mar 30, 2017 0.8180 0.8180 0.8180 0 +0.02(+2.25%)
Mar 29, 2017 0.8360 0.8360 0.8000 0.8000 3,750 -0.03(-4.19%)
Mar 24, 2017 0.8350 0.8350 0.8350 0 +0.00(+0.36%)
Mar 23, 2017 0.8300 0.8320 0.8300 0.8320 7,000 +0.02(+2.72%)
Mar 22, 2017 0.8230 0.8230 0.8100 0.8100 17,000 -0.03(-3.23%)
Mar 21, 2017 0.8370 0.8370 0.8370 0.8370 2,000 -0.00(-0.36%)
Mar 20, 2017 0.8400 0.8400 0.8400 0.8400 20,000 +0.01(+1.22%)
Mar 17, 2017 0.8298 0.8298 0.8298 0.8298 2,000 -0.00(-0.02%)
Mar 16, 2017 0.8299 0.8300 0.8299 0.8300 3,000 +0.01(+1.10%)
Mar 15, 2017 0.8210 0.8210 0.8210 0.8210 2,000 +0.03(+3.92%)
Mar 09, 2017 0.7900 0.7900 0.7900 0 +0.00(+0.46%)
Mar 08, 2017 0.8300 0.8300 0.7864 0.7864 3,550 -0.04(-4.90%)
Mar 07, 2017 0.8238 0.8297 0.8238 0.8269 12,313 +0.03(+3.48%)
Mar 06, 2017 0.7991 0.7991 0.7991 0.7991 1,000 -0.01(-1.35%)
Mar 02, 2017 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Feb 28, 2017 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Feb 21, 2017 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Feb 16, 2017 0.8100 0.8100 0.8100 0 +0.02(+1.89%)
Feb 15, 2017 0.8000 0.8000 0.7950 0.7950 91,000 +0.05(+6.71%)
Feb 10, 2017 0.7450 0.7450 0.7450 0 -0.01(-0.67%)
Feb 09, 2017 0.7560 0.7560 0.7500 0.7500 50,030 +0.02(+2.04%)
Feb 08, 2017 0.7350 0.7350 0.7350 0.7350 450 -0.00(-0.27%)
Feb 06, 2017 0.7370 0.7370 0.7370 0 +0.00(+0.27%)
Jan 26, 2017 0.7350 0.7350 0.7350 0 +0.00(+0.28%)
Jan 19, 2017 0.7330 0.7330 0.7330 0 +0.01(+0.82%)
Jan 17, 2017 0.7270 0.7270 0.7270 0 -0.02(-3.07%)
Jan 10, 2017 0.7500 0.7500 0.7500 0 +0.03(+3.45%)
Jan 03, 2017 0.7250 0.7250 0.7250 0 -0.03(-3.33%)
Dec 30, 2016 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 29, 2016 0.7500 0.7500 0.7500 0.7500 10,000 +0.00(+0.00%)
Dec 28, 2016 0.7500 0.7500 0.7500 0.7500 1,090 +0.04(+5.63%)
Dec 19, 2016 0.7100 0.7100 0.7100 0 -0.03(-3.40%)
Dec 12, 2016 0.7350 0.7350 0.7350 0 -0.01(-1.74%)
Dec 09, 2016 0.7510 0.7510 0.7450 0.7480 27,000 +0.01(+0.94%)
Dec 05, 2016 0.7410 0.7410 0.7410 0 +0.02(+3.20%)
Nov 30, 2016 0.7180 0.7180 0.7180 0 -0.05(-6.39%)
Nov 29, 2016 0.7650 0.7670 0.7650 0.7670 8,000 +0.03(+4.35%)
Nov 28, 2016 0.7450 0.7450 0.7350 0.7350 2,338 +0.01(+1.38%)
Nov 25, 2016 0.7250 0.7250 0.7250 0.7250 35,000 +0.01(+1.54%)
Nov 17, 2016 0.7140 0.7140 0.7140 0 +0.03(+4.26%)
Nov 14, 2016 0.6848 0.6848 0.6848 0 -0.04(-6.01%)
Nov 11, 2016 0.7286 0.7286 0.7286 0.7286 691,900 +0.03(+4.83%)
Nov 10, 2016 0.6956 0.6956 0.6950 0.6950 6,850 -0.02(-2.11%)
Nov 09, 2016 0.7128 0.7128 0.7100 0.7100 16,000 +0.00(+0.00%)
Nov 08, 2016 0.7100 0.7100 0.7100 0.7100 454 +0.00(+0.00%)
Oct 27, 2016 0.7100 0.7100 0.7100 0 -0.03(-4.05%)
Oct 24, 2016 0.7400 0.7400 0.7400 0 +0.00(+0.07%)
Oct 19, 2016 0.7395 0.7395 0.7395 0 +0.01(+2.00%)
Oct 18, 2016 0.7300 0.7300 0.7250 0.7250 6,000 -0.01(-0.68%)
Oct 14, 2016 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Oct 13, 2016 0.7300 0.7300 0.7300 0.7300 2,342 +0.00(+0.00%)
Oct 12, 2016 0.7300 0.7300 0.7300 0.7300 4,500 -0.00(-0.61%)
Oct 11, 2016 0.7500 0.7574 0.7320 0.7345 15,758 -0.04(-5.13%)
Oct 04, 2016 0.7742 0.7742 0.7742 0 +0.01(+1.20%)
Oct 03, 2016 0.7716 0.7716 0.7500 0.7650 12,500 +0.03(+3.73%)
Sep 30, 2016 0.7245 0.7700 0.7245 0.7375 13,650 -0.04(-5.22%)
Sep 29, 2016 0.7781 0.7781 0.7781 0.7781 0 +0.00(+0.00%)
Sep 28, 2016 0.7728 0.7781 0.7728 0.7781 5,100 +0.01(+1.32%)
Sep 27, 2016 0.7680 0.7680 0.7680 0.7680 100 +0.01(+1.00%)
Sep 26, 2016 0.7342 0.7604 0.7342 0.7604 10,100 -0.02(-2.78%)
Sep 23, 2016 0.7450 0.7821 0.7450 0.7821 1,600 -0.00(-0.37%)
Sep 22, 2016 0.7847 0.7850 0.7847 0.7850 19,745 +0.00(+0.30%)
Sep 21, 2016 0.7850 0.7850 0.7607 0.7826 34,467 +0.01(+0.65%)
Sep 20, 2016 0.7555 0.7776 0.7540 0.7776 9,000 +0.00(+0.31%)
Sep 19, 2016 0.7752 0.7790 0.7752 0.7752 17,923 +0.02(+2.00%)
Sep 16, 2016 0.7650 0.7650 0.7600 0.7600 36,500 -0.02(-1.94%)
Sep 15, 2016 0.7650 0.7750 0.7640 0.7750 78,258 +0.01(+1.88%)
Sep 14, 2016 0.7607 0.7607 0.7607 0.7607 100 +0.01(+1.29%)
Sep 12, 2016 0.7510 0.7510 0.7510 0 -0.03(-4.35%)
Sep 09, 2016 0.7901 0.7901 0.7852 0.7852 1,100 +0.00(+0.02%)
Sep 08, 2016 0.7850 0.7850 0.7850 0.7850 500 +0.00(+0.37%)
Sep 07, 2016 0.7821 0.7821 0.7821 0.7821 100 +0.02(+2.50%)
Sep 06, 2016 0.7630 0.7630 0.7630 0.7630 800 -0.02(-2.43%)
Sep 02, 2016 0.7820 0.7820 0.7820 0 +0.03(+4.27%)
Sep 01, 2016 0.7500 0.7500 0.7500 0.7500 100 -0.01(-1.31%)
Aug 31, 2016 0.7306 0.7599 0.7306 0.7599 15,100 -0.00(-0.45%)
Aug 30, 2016 0.7633 0.7633 0.7633 0.7633 100 +0.01(+0.68%)
Aug 26, 2016 0.7582 0.7582 0.7582 0 +0.02(+3.30%)
Aug 25, 2016 0.7340 0.7340 0.7340 0.7340 25,404 -0.01(-0.81%)
Aug 24, 2016 0.7400 0.7400 0.7400 0.7400 11,000 -0.03(-3.35%)
Aug 23, 2016 0.7657 0.7657 0.7657 0.7657 100 +0.01(+1.06%)
Aug 22, 2016 0.7465 0.7576 0.7465 0.7576 15,100 +0.01(+1.15%)
Aug 19, 2016 0.7400 0.7490 0.7400 0.7490 5,100 +0.00(+0.16%)
Aug 16, 2016 0.7478 0.7478 0.7478 0 +0.02(+3.13%)
Aug 15, 2016 0.7251 0.7251 0.7251 0.7251 1,000 -0.02(-2.87%)
Aug 11, 2016 0.7465 0.7465 0.7465 0 +0.05(+7.26%)
Aug 10, 2016 0.6960 0.6960 0.6960 0.6960 5,000 -0.03(-4.27%)
Aug 09, 2016 0.7270 0.7270 0.7270 0.7270 100 +0.01(+1.54%)
Aug 08, 2016 0.7176 0.7176 0.7160 0.7160 19,100 +0.00(+0.19%)
Aug 05, 2016 0.7146 0.7146 0.7146 0.7146 100 +0.01(+1.74%)
Aug 02, 2016 0.7024 0.7024 0.7024 0 -0.00(-0.06%)
Jul 28, 2016 0.7028 0.7028 0.7028 0 -0.01(-1.03%)
Jul 27, 2016 0.7102 0.7102 0.7102 0.7102 220 +0.00(+0.03%)
Jul 26, 2016 0.7100 0.7100 0.7100 0.7100 100 +0.03(+4.41%)
Jul 25, 2016 0.7040 0.7040 0.6672 0.6800 120,791 -0.04(-5.59%)
Jul 22, 2016 0.6773 0.7203 0.6773 0.7203 600 -0.00(-0.52%)
Jul 20, 2016 0.7240 0.7240 0.7240 0 +0.06(+8.87%)
Jul 19, 2016 0.6650 0.7190 0.6650 0.6650 41,166 -0.02(-2.21%)
Jul 18, 2016 0.6750 0.6800 0.6750 0.6800 40,473 -0.05(-6.70%)
Jul 14, 2016 0.7288 0.7288 0.7288 0 +0.04(+5.22%)
Jul 13, 2016 0.6715 0.6927 0.6715 0.6927 1,100 +0.00(+0.09%)
Jul 12, 2016 0.6660 0.6921 0.6660 0.6921 1,549 +0.04(+6.43%)
Jul 11, 2016 0.6557 0.6756 0.6500 0.6503 88,600 -0.03(-4.16%)
Jul 07, 2016 0.6785 0.6785 0.6785 0 +0.03(+4.38%)
Jul 05, 2016 0.6500 0.6500 0.6500 0.6500 4,460 -0.00(-0.15%)
Jul 01, 2016 0.6510 0.6510 0.6510 0 -0.03(-5.01%)
Jun 30, 2016 0.6489 0.6853 0.6403 0.6853 59,010 +0.03(+4.34%)
Jun 29, 2016 0.6568 0.6568 0.6568 0.6568 1,000 +0.02(+2.55%)
Jun 27, 2016 0.6405 0.6405 0.6405 0 -0.01(-1.62%)
Jun 24, 2016 0.6510 0.6510 0.6510 0.6510 100 +0.02(+2.91%)
Jun 23, 2016 0.6326 0.6549 0.6326 0.6326 141,928 +0.00(+0.00%)
Jun 22, 2016 0.6326 0.6326 0.6326 0.6326 1,000 -0.04(-6.37%)
Jun 10, 2016 0.6756 0.6756 0.6756 0 -0.01(-0.87%)
Jun 09, 2016 0.6815 0.6815 0.6815 0.6815 100 +0.03(+4.85%)
Jun 08, 2016 0.6500 0.6500 0.6500 0.6500 15,000 -0.04(-6.41%)
Jun 07, 2016 0.6560 0.6945 0.6560 0.6945 679 +0.00(+0.65%)
Jun 06, 2016 0.6900 0.6900 0.6900 0.6900 33,008 +0.01(+1.49%)
Jun 02, 2016 0.6799 0.6799 0.6799 0 +0.06(+9.66%)
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.