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 28, 2021 0.8005 0.8005 0.8005 0.8005 101 -0.01(-1.25%)
May 27, 2021 0.8106 0.8106 0.8106 0.8106 5,000 +0.01(+1.32%)
May 26, 2021 0.8000 0.8000 0.8000 0.8000 5,165 -0.00(-0.30%)
May 24, 2021 0.8024 0.8024 0.8024 39,960 -0.01(-1.22%)
May 21, 2021 0.8123 0.8123 0.8123 0.8123 2,001 +0.02(+2.97%)
May 14, 2021 0.7889 0.7889 0.7889 1 -0.03(-3.49%)
May 13, 2021 0.8174 0.8174 0.8174 0.8174 6,000 +0.03(+3.47%)
May 12, 2021 0.7900 0.8178 0.7900 0.7900 1,550 -0.03(-3.54%)
May 07, 2021 0.8190 0.8190 0.8190 35 -0.02(-1.92%)
May 06, 2021 0.8075 0.8350 0.8075 0.8350 145,004 +0.05(+7.05%)
May 05, 2021 0.7800 0.7800 0.7800 0.7800 900 -0.02(-2.59%)
May 04, 2021 0.8007 0.8007 0.8007 0.8007 17,106 +0.03(+3.99%)
May 03, 2021 0.7700 0.7700 0.7700 0.7700 200 -0.03(-3.18%)
Apr 30, 2021 0.8102 0.8102 0.7704 0.7953 57,700 -0.03(-3.60%)
Apr 29, 2021 0.8250 0.8250 0.8250 10 +0.00(+0.00%)
Apr 28, 2021 0.8250 0.8250 0.8250 0.8250 352 +0.05(+6.45%)
Apr 27, 2021 0.8500 0.8500 0.7750 0.7750 242,569 -0.06(-7.20%)
Apr 26, 2021 0.7900 0.7900 0.8351 164,000 +0.05(+5.71%)
Apr 23, 2021 0.7900 0.7900 0.7900 26,000 +0.00(+0.00%)
Apr 22, 2021 0.7900 0.7900 0.7900 0.7900 368 -0.03(-3.66%)
Apr 20, 2021 0.8200 0.8200 0.8200 0 -0.05(-5.20%)
Apr 19, 2021 0.8650 0.9000 0.8650 0.8650 3,000 +0.04(+4.22%)
Apr 15, 2021 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Apr 14, 2021 0.8300 0.8300 0.8300 28 +0.00(+0.00%)
Apr 08, 2021 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Apr 07, 2021 0.8475 0.8475 0.8200 0.8200 12,250 -0.03(-2.96%)
Apr 06, 2021 0.8450 0.8450 0.8450 0.8450 2,000 -0.01(-0.59%)
Mar 31, 2021 0.8500 0.8500 0.8500 0 -0.00(-0.29%)
Mar 30, 2021 0.8525 0.8525 0.8525 0.8525 11,002 +0.02(+1.79%)
Mar 26, 2021 0.8375 0.8375 0.8375 0 +0.01(+1.21%)
Mar 25, 2021 0.8650 0.8800 0.8225 0.8275 2,305 -0.02(-2.65%)
Mar 24, 2021 0.8550 0.8550 0.8500 0.8500 242,150 +0.04(+4.29%)
Mar 22, 2021 0.8150 0.8150 0.8150 0 -0.07(-7.91%)
Mar 19, 2021 0.8850 0.8850 0.8850 85 +0.00(+0.00%)
Mar 18, 2021 0.8850 0.8850 0.8850 0.8850 150 +0.04(+4.42%)
Mar 17, 2021 0.8800 0.8800 0.8475 0.8475 1,210 -0.01(-1.45%)
Mar 16, 2021 0.8540 0.8600 0.8540 0.8600 11,770 +0.04(+4.88%)
Mar 15, 2021 0.8595 0.8595 0.8200 0.8200 1,300 -0.01(-0.91%)
Mar 12, 2021 0.7792 0.8390 0.7792 0.8275 21,500 -0.00(-0.06%)
Mar 11, 2021 0.8050 0.8475 0.8050 0.8280 2,720 -0.00(-0.24%)
Mar 10, 2021 0.8220 0.8300 0.8220 0.8300 1,675 -0.01(-1.19%)
Mar 09, 2021 0.8400 0.8400 0.8400 0.8400 156,000 -0.00(-0.14%)
Mar 08, 2021 0.8412 0.8900 0.8412 0.8412 1,410 +0.05(+5.81%)
Mar 05, 2021 0.7950 0.8800 0.7950 0.7950 6,000 -0.07(-8.09%)
Mar 04, 2021 0.8100 0.8650 0.7800 0.8650 20,125 +0.05(+5.49%)
Mar 03, 2021 0.8000 0.8200 0.7953 0.8200 24,868 +0.05(+6.49%)
Mar 02, 2021 0.7700 0.7700 0.7700 27,760 +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.