Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Construction Bank Corp (OP: CICHF )

0.7733 -0.0005 (-0.06%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 17, 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%)
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.