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

China Construction Bank Corp (OP: CICHF )

0.7945 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EST, Nov 7, 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 07, 2024 0.7945 0 +0.03(+4.54%)
Nov 06, 2024 0.7565 0.7600 0.7565 0.7600 731,236 +0.00(+0.45%)
Nov 01, 2024 0.7566 727,000 +0.01(+0.88%)
Oct 23, 2024 0.7500 0 -0.01(-1.87%)
Oct 22, 2024 0.7852 0.7852 0.7643 0.7643 34,550 +0.01(+1.91%)
Oct 17, 2024 0.7500 0 -0.01(-0.91%)
Oct 16, 2024 0.7800 0.8018 0.7569 0.7569 25,640 -0.03(-4.15%)
Oct 14, 2024 0.7897 0 +0.02(+2.56%)
Oct 08, 2024 0.7700 0 -0.03(-3.14%)
Oct 07, 2024 0.7950 0.7950 0.7950 0.7950 232,500 +0.03(+3.25%)
Oct 01, 2024 0.7700 0 +0.03(+3.55%)
Sep 30, 2024 0.7436 0.7800 0.7436 0.7436 800 -0.03(-3.55%)
Sep 27, 2024 0.7945 0.8000 0.7710 0.7710 863,780 -0.02(-2.95%)
Sep 26, 2024 0.7742 0.8348 0.7730 0.7944 245,180 +0.04(+4.80%)
Sep 25, 2024 0.7448 0.7772 0.7448 0.7580 715,655 -0.01(-1.56%)
Sep 24, 2024 0.7330 0.7705 0.7330 0.7700 11,650 +0.07(+10.49%)
Sep 23, 2024 0.6969 0.6969 0.6969 0.6969 2,000 -0.00(-0.09%)
Sep 13, 2024 0.6975 0 -0.00(-0.43%)
Sep 12, 2024 0.7005 0.7005 0.7005 0.7005 2,000 +0.05(+7.75%)
Sep 09, 2024 0.6501 144,000 -0.07(-9.71%)
Sep 05, 2024 0.7200 0 +0.00(+0.00%)
Sep 04, 2024 0.7200 0.7200 0.7200 0.7200 1,001 -0.01(-0.91%)
Sep 03, 2024 0.7266 0.7266 0.7266 0.7266 100 +0.01(+1.51%)
Aug 29, 2024 0.7158 0 +0.00(+0.62%)
Aug 15, 2024 0.7114 33,549 +0.01(+1.15%)
Aug 14, 2024 0.7033 0.7033 0.7033 0.7033 39,581 +0.03(+4.35%)
Aug 12, 2024 0.6740 0 -0.03(-3.66%)
Aug 09, 2024 0.6996 0.6996 0.6996 0.6996 5,280 +0.04(+6.63%)
Jul 30, 2024 0.6561 0 -0.08(-10.89%)
Jul 29, 2024 0.6954 0.7363 0.6564 0.7363 22,573 +0.08(+12.45%)
Jul 26, 2024 0.7309 0.7309 0.6548 0.6548 2,000 -0.00(-0.43%)
Jul 25, 2024 0.6974 0.6974 0.6576 0.6576 5,670 -0.06(-8.67%)
Jul 24, 2024 0.7200 0.7200 0.7200 0.7200 35,000 +0.02(+2.86%)
Jul 23, 2024 0.7000 0.7000 0.7000 0.7000 22,230 +0.04(+6.72%)
Jul 22, 2024 0.6963 0.6963 0.6559 0.6559 19,170 -0.03(-4.33%)
Jul 19, 2024 0.6837 0.6856 0.6463 0.6856 20,929 +0.03(+4.02%)
Jul 17, 2024 0.6591 0 -0.09(-12.12%)
Jul 15, 2024 0.7500 0 +0.02(+3.22%)
Jul 08, 2024 0.7266 0 +0.08(+11.78%)
Jul 05, 2024 0.6500 0.6500 0.6500 0.6500 39,700 -0.06(-7.85%)
Jul 03, 2024 0.7190 0.7190 0.7054 0.7054 919,475 -0.04(-5.95%)
Jul 02, 2024 0.7500 0.7500 0.7500 0.7500 845,700 -0.01(-0.96%)
Jun 27, 2024 0.7573 0 +0.05(+7.77%)
Jun 25, 2024 0.7027 0 +0.00(+0.39%)
Jun 20, 2024 0.7000 0 -0.03(-4.20%)
Jun 10, 2024 0.7307 0 +0.00(+0.00%)
May 31, 2024 0 +0.00(+0.00%)
May 29, 2024 0.6991 0.6991 0.6991 0.6991 1,382,400 -0.05(-6.79%)
May 23, 2024 0.7500 0 +0.00(+0.00%)
May 20, 2024 0.7500 0 -0.02(-3.01%)
May 17, 2024 0.7733 0.7733 0.7733 0.7733 1,923,921 -0.00(-0.06%)
May 16, 2024 0.7475 0.7738 0.7475 0.7738 95,002 +0.05(+6.20%)
May 15, 2024 0.6990 0.7286 0.6990 0.7286 6,865 +0.03(+4.47%)
May 14, 2024 0.6974 0.6974 0.6974 0.6974 5,938 -0.02(-3.22%)
May 13, 2024 0.7209 0.7209 0.7206 0.7206 1,339,818 +0.05(+6.76%)
May 07, 2024 0.6750 0 +0.03(+3.94%)
Apr 29, 2024 0.6494 0 +0.05(+8.98%)
Apr 26, 2024 0.6345 0.6345 0.5959 0.5959 3,500 -0.01(-2.09%)
Apr 24, 2024 0.6086 0 +0.01(+1.43%)
Apr 23, 2024 0.6661 0.6661 0.6000 0.6000 26,124 -0.03(-4.17%)
Apr 22, 2024 0.6261 0.6261 0.6261 0.6261 500 -0.01(-1.71%)
Apr 19, 2024 0.6370 0.6370 0.6370 0.6370 447 +0.00(+0.25%)
Apr 15, 2024 0.6354 0 -0.01(-2.25%)
Apr 11, 2024 0.6500 0 +0.03(+5.30%)
Apr 09, 2024 0.6173 0 -0.02(-3.55%)
Apr 08, 2024 0.6400 0.6400 0.6400 0.6400 183,300 +0.03(+4.27%)
Apr 05, 2024 0.6138 0.6138 0.6138 0.6138 1,652 -0.01(-1.45%)
Mar 28, 2024 0.6228 0 +0.01(+2.32%)
Mar 22, 2024 0.6087 0 -0.04(-6.35%)
Mar 21, 2024 0.6500 0.6500 0.6500 0.6500 338 +0.01(+1.03%)
Mar 13, 2024 0.6434 0 -0.01(-1.21%)
Mar 12, 2024 0.6206 0.6513 0.6206 0.6513 2,401 +0.03(+4.21%)
Mar 08, 2024 0.6250 0 +0.01(+1.13%)
Mar 06, 2024 0.6180 30,000 +0.01(+0.82%)
Mar 05, 2024 0.6130 0.6130 0.6130 0.6130 300 +0.01(+1.52%)
Mar 01, 2024 0.6038 0 -0.02(-3.48%)
Feb 29, 2024 0.6256 0.6256 0.6256 0.6256 61,800 -0.01(-1.82%)
Feb 23, 2024 0.6372 0 +0.03(+5.03%)
Feb 22, 2024 0.6336 0.6336 0.6067 0.6067 22,870 -0.03(-5.07%)
Feb 20, 2024 0.6391 0 +0.04(+6.15%)
Feb 16, 2024 0.6021 0.6021 0.6021 0.6021 141,810 +0.03(+6.04%)
Feb 08, 2024 0.5678 1,000 -0.03(-5.37%)
Feb 06, 2024 0.6000 0 +0.01(+1.88%)
Jan 31, 2024 0.5889 252,000 -0.01(-1.85%)
Jan 30, 2024 0.5602 0.6000 0.5602 0.6000 764 +0.04(+6.84%)
Jan 24, 2024 0.5616 0 -0.03(-4.57%)
Jan 23, 2024 0.5596 0.5885 0.5596 0.5885 4,524 +0.03(+6.23%)
Jan 19, 2024 0.5540 52,099 +0.02(+3.42%)
Jan 18, 2024 0.5357 0.5357 0.5357 0.5357 11,990 -0.03(-6.02%)
Jan 17, 2024 0.5700 0.5700 0.5700 0.5700 100 +0.02(+3.37%)
Jan 08, 2024 0.5514 0 -0.04(-6.62%)
Dec 29, 2023 0.5905 0 -0.01(-1.20%)
Dec 28, 2023 0.5608 0.5977 0.5608 0.5977 9,982 +0.04(+7.89%)
Dec 27, 2023 0.5540 0.5540 0.5540 0.5540 3,100 -0.02(-3.77%)
Dec 26, 2023 0.5731 0.5757 0.5731 0.5757 4,140 +0.03(+4.67%)
Dec 20, 2023 0.5500 0 -0.01(-2.55%)
Dec 12, 2023 0.5644 0 -0.01(-1.07%)
Dec 11, 2023 0.5705 0.5705 0.5705 0.5705 200,005 +0.02(+3.65%)
Dec 08, 2023 0.5504 0.5504 0.5504 0.5504 6,256 -0.02(-3.46%)
Dec 07, 2023 0.5701 0.5701 0.5701 0.5701 5,970 +0.02(+3.28%)
Dec 06, 2023 0.5520 0.5520 0.5520 0.5520 4,100 +0.01(+2.22%)
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.