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 (%)
Jan 30, 2009 0.4900 0.4900 0.4900 0.4900 8,070,186 +0.01(+2.08%)
Jan 29, 2009 0.4800 0.4800 0.4800 0.4800 3,000 -0.01(-2.04%)
Jan 28, 2009 0.5100 0.5100 0.4700 0.4900 57,300 +0.03(+6.52%)
Jan 27, 2009 0.4600 0.4600 0.4600 0.4600 4,000 -0.01(-2.13%)
Jan 26, 2009 0.4650 0.4700 0.4650 0.4700 38,000 +0.00(+0.00%)
Jan 23, 2009 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 22, 2009 0.4700 0.4700 0.4700 0.4700 50,300 -0.03(-6.00%)
Jan 21, 2009 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 20, 2009 0.5000 0.5000 0.4800 0.5000 21,930 +0.01(+2.04%)
Jan 16, 2009 0.4900 0.5200 0.4900 0.4900 111,000 +0.02(+4.26%)
Jan 15, 2009 0.4700 0.4700 0.4700 0.4700 143,000 -0.02(-4.08%)
Jan 14, 2009 0.4950 0.4950 0.4900 0.4900 3,000 +0.01(+2.08%)
Jan 13, 2009 0.4900 0.4900 0.4650 0.4800 35,220 -0.02(-3.03%)
Jan 12, 2009 0.4950 0.4950 0.4600 0.4950 36,500 -0.02(-3.88%)
Jan 08, 2009 0.5150 0.5150 0.5150 0 -0.01(-0.96%)
Jan 07, 2009 0.5400 0.5400 0.5100 0.5200 10,530 -0.07(-11.86%)
Jan 06, 2009 0.5900 0.5900 0.5900 0.5900 12,000 +0.00(+0.00%)
Jan 05, 2009 0.5850 0.6100 0.5850 0.5900 28,500 +0.02(+2.61%)
Jan 02, 2009 0.5700 0.5750 0.5700 0.5750 16,600 +0.03(+6.48%)
Dec 31, 2008 0.5600 0.5600 0.5400 0.5400 10,300 +0.00(+0.00%)
Dec 30, 2008 0.5500 0.5500 0.5300 0.5400 19,800 -0.01(-1.82%)
Dec 29, 2008 0.5400 0.5500 0.5400 0.5500 27,525 +0.00(+0.00%)
Dec 26, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 24, 2008 0.5500 0.5700 0.5500 0.5500 22,850 +0.01(+1.85%)
Dec 23, 2008 0.5500 0.5700 0.5400 0.5400 53,650 -0.03(-5.26%)
Dec 22, 2008 0.5750 0.6000 0.5700 0.5700 102,996 -0.03(-5.00%)
Dec 19, 2008 0.6050 0.6100 0.6000 0.6000 9,111,996 +0.02(+3.45%)
Dec 18, 2008 0.5850 0.6000 0.5800 0.5800 52,189 -0.02(-3.33%)
Dec 17, 2008 0.5750 0.6000 0.5750 0.6000 7,400 +0.03(+5.26%)
Dec 16, 2008 0.5700 0.5800 0.5700 0.5700 53,000 -0.01(-1.72%)
Dec 15, 2008 0.5650 0.5800 0.5600 0.5800 24,200 -0.01(-1.69%)
Dec 12, 2008 0.5750 0.6100 0.5750 0.5900 16,800 -0.06(-8.53%)
Dec 11, 2008 0.6100 0.6450 0.6100 0.6450 14,400 +0.02(+2.38%)
Dec 10, 2008 0.6300 0.6300 0.6200 0.6300 36,040 +0.01(+1.61%)
Dec 09, 2008 0.6100 0.6200 0.6100 0.6200 29,000 -0.04(-6.06%)
Dec 08, 2008 0.6600 0.6600 0.6150 0.6600 64,350 +0.10(+17.86%)
Dec 05, 2008 0.5500 0.5600 0.5500 0.5600 10,700 -0.01(-1.75%)
Dec 04, 2008 0.5300 0.5700 0.5300 0.5700 19,000 +0.01(+1.79%)
Dec 03, 2008 0.5600 0.5600 0.5400 0.5600 20,000 +0.04(+7.69%)
Dec 02, 2008 0.5400 0.5400 0.5200 0.5200 17,000 +0.01(+0.97%)
Dec 01, 2008 0.5300 0.5650 0.5150 0.5150 113,000 +0.01(+0.98%)
Nov 28, 2008 0.5400 0.5400 0.5100 0.5100 25,000 -0.04(-7.27%)
Nov 26, 2008 0.5000 0.5500 0.5000 0.5500 32,600 +0.07(+14.58%)
Nov 25, 2008 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Nov 24, 2008 0.4800 0.4900 0.4700 0.4800 58,684 +0.00(+0.00%)
Nov 21, 2008 0.4750 0.4900 0.4700 0.4800 68,300 +0.04(+9.09%)
Nov 20, 2008 0.4400 0.4500 0.4400 0.4400 66,500 -0.02(-4.35%)
Nov 19, 2008 0.5000 0.5000 0.4600 0.4600 74,124 -0.05(-10.68%)
Nov 18, 2008 0.5150 0.5150 0.4900 0.5150 52,000 -0.04(-6.36%)
Nov 17, 2008 0.5400 0.5550 0.5300 0.5500 45,450 +0.03(+5.77%)
Nov 14, 2008 0.5500 0.5500 0.5050 0.5200 34,500 -0.02(-3.70%)
Nov 13, 2008 0.5300 0.5500 0.5000 0.5400 17,750 +0.01(+1.89%)
Nov 12, 2008 0.5300 0.5600 0.5300 0.5300 73,100 +0.01(+0.95%)
Nov 11, 2008 0.5500 0.5500 0.5100 0.5250 28,500 -0.04(-7.89%)
Nov 10, 2008 0.5500 0.5750 0.5500 0.5700 15,000 +0.07(+15.15%)
Nov 07, 2008 0.4900 0.4950 0.4900 0.4950 6,300 -0.01(-1.00%)
Nov 06, 2008 0.5100 0.5100 0.4500 0.5000 40,500 -0.01(-1.96%)
Nov 05, 2008 0.5100 0.5100 0.5100 11,000 +0.00(+0.00%)
Nov 04, 2008 0.5100 0.5300 0.5000 0.5100 12,230 +0.02(+4.08%)
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.