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 (%)
May 29, 2015 1.000 1.000 1.000 1.000 2,100 -0.01(-0.99%)
May 28, 2015 1.010 1.010 1.010 1.010 3,098 -0.01(-0.98%)
May 26, 2015 1.020 1.020 1.020 0 +0.06(+5.70%)
May 21, 2015 0.9650 0.9650 0.9650 0 -0.02(-2.33%)
May 20, 2015 0.9440 0.9880 0.9440 0.9880 3,200 +0.06(+6.24%)
May 12, 2015 0.9300 0.9300 0.9300 0 -0.01(-1.06%)
May 11, 2015 0.9600 0.9600 0.9400 0.9400 6,000 +0.00(+0.51%)
May 08, 2015 0.9352 0.9352 0.9352 0.9352 2,830 -0.00(-0.51%)
May 06, 2015 0.9400 0.9400 0.9400 0 +0.03(+3.80%)
May 05, 2015 0.9056 0.9056 0.9056 0.9056 1,225 -0.08(-8.06%)
May 04, 2015 0.9850 0.9850 0.9850 0.9850 1,000 -0.01(-0.91%)
Apr 30, 2015 0.9940 0.9940 0.9940 0 -0.02(-1.58%)
Apr 28, 2015 1.010 1.010 1.010 0 +0.01(+1.00%)
Apr 27, 2015 1.008 1.008 1.000 1.000 3,480 -0.01(-0.79%)
Apr 22, 2015 1.008 1.008 1.008 0 +0.03(+2.58%)
Apr 21, 2015 0.9825 0.9826 0.9825 0.9826 36,000 +0.02(+2.46%)
Apr 20, 2015 0.9520 0.9590 0.9520 0.9590 3,547 -0.04(-4.10%)
Apr 16, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 15, 2015 1.000 1.000 1.000 1.000 41,100 +0.01(+1.42%)
Apr 14, 2015 0.9880 0.9880 0.9860 0.9860 1,500 +0.03(+2.71%)
Apr 13, 2015 0.9600 0.9600 0.9600 0.9600 4,713 +0.03(+3.23%)
Apr 09, 2015 0.9300 0.9300 0.9300 0 +0.02(+2.20%)
Apr 08, 2015 0.9100 0.9100 0.9100 0.9100 4,437 +0.10(+11.66%)
Mar 31, 2015 0.8150 0.8150 0.8150 0 -0.03(-3.55%)
Mar 30, 2015 0.8450 0.8450 0.8450 0.8450 10,000 +0.06(+7.63%)
Mar 27, 2015 0.7851 0.7851 0.7851 0.7851 1,000 -0.01(-1.86%)
Mar 25, 2015 0.8000 0.8000 0.8000 0 -0.05(-5.87%)
Mar 23, 2015 0.8499 0.8499 0.8499 0 +0.03(+3.60%)
Mar 20, 2015 0.8220 0.8220 0.8204 0.8204 7,000 +0.04(+5.18%)
Mar 13, 2015 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Mar 12, 2015 0.7900 0.7900 0.7900 0.7900 500 -0.01(-1.25%)
Mar 06, 2015 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Mar 02, 2015 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 23, 2015 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 20, 2015 0.8200 0.8200 0.8200 0.8200 25,195 -0.03(-2.96%)
Feb 19, 2015 0.8450 0.8450 0.8450 0.8450 117 +0.02(+2.42%)
Feb 10, 2015 0.8250 0.8250 0.8250 0 -0.01(-0.60%)
Feb 09, 2015 0.8300 0.8300 0.8300 0.8300 485 +0.01(+1.82%)
Feb 05, 2015 0.8152 0.8152 0.8152 0 +0.01(+1.44%)
Jan 28, 2015 0.8037 0.8037 0.8037 0.8037 17,968 -0.05(-6.00%)
Jan 26, 2015 0.8550 0.8550 0.8550 0 +0.03(+3.01%)
Jan 23, 2015 0.8300 0.8300 0.8300 0.8300 2,000 +0.00(+0.00%)
Jan 15, 2015 0.8300 0.8300 0.8300 0 +0.03(+3.23%)
Jan 14, 2015 0.8040 0.8040 0.8040 0.8040 13,771 -0.03(-4.06%)
Jan 09, 2015 0.8380 0.8380 0.8380 0 -0.01(-0.64%)
Jan 07, 2015 0.8434 0.8434 0.8434 0 +0.04(+4.55%)
Jan 06, 2015 0.8067 0.8067 0.8067 0.8067 100 +0.00(+0.33%)
Jan 05, 2015 0.8040 0.8040 0.8040 0.8040 94,493 -0.02(-2.78%)
Jan 02, 2015 0.8306 0.8306 0.8270 0.8270 30,300 +0.02(+2.75%)
Dec 26, 2014 0.8049 0.8049 0.8049 0 -0.02(-1.84%)
Dec 23, 2014 0.8200 0.8200 0.8200 0 +0.01(+1.30%)
Dec 22, 2014 0.8055 0.8095 0.8055 0.8095 3,866 +0.03(+4.45%)
Dec 18, 2014 0.7750 0.7750 0.7750 0 +0.00(+0.62%)
Dec 15, 2014 0.7702 0.7702 0.7702 0.7702 1,000 +0.00(+0.03%)
Dec 12, 2014 0.7783 0.7783 0.7700 0.7700 59,086 -0.01(-1.28%)
Dec 11, 2014 0.7800 0.7800 0.7800 0.7800 81,063 -0.00(-0.34%)
Dec 09, 2014 0.7827 0.7827 0.7827 0 -0.03(-4.20%)
Dec 08, 2014 0.8170 0.8170 0.8170 0.8170 1,000 +0.03(+3.42%)
Dec 05, 2014 0.7924 0.7924 0.7900 0.7900 134,093 +0.03(+3.40%)
Dec 04, 2014 0.7664 0.7664 0.7640 0.7640 52,030 +0.00(+0.09%)
Dec 02, 2014 0.7633 0.7633 0.7633 0 +0.02(+2.64%)
Dec 01, 2014 0.7437 0.7437 0.7437 0.7437 20,000 +0.01(+1.05%)
Nov 21, 2014 0.7360 0.7360 0.7360 0 +0.03(+3.95%)
Nov 20, 2014 0.7096 0.7096 0.7080 0.7080 96,028 -0.04(-5.55%)
Nov 14, 2014 0.7496 0.7496 0.7496 280,000 +0.01(+1.99%)
Nov 12, 2014 0.7350 0.7350 0.7350 0 +0.00(+0.00%)
Nov 03, 2014 0.7350 0.7350 0.7350 0 -0.00(-0.28%)
Oct 31, 2014 0.7371 0.7371 0.7371 0.7371 63,995 +0.02(+2.09%)
Oct 30, 2014 0.7286 0.7286 0.7220 0.7220 4,306 -0.03(-3.69%)
Oct 29, 2014 0.7497 0.7497 0.7497 0.7497 2,000 +0.02(+2.70%)
Oct 28, 2014 0.7300 0.7300 0.7300 0.7300 30,700 +0.01(+1.74%)
Oct 27, 2014 0.7175 0.7234 0.7234 0.7175 3,014 -0.01(-0.82%)
Oct 24, 2014 0.7234 0.7234 0.7234 0.7234 17,177 -0.01(-1.55%)
Oct 23, 2014 0.7210 0.7348 0.7210 0.7348 21,050 +0.03(+3.71%)
Oct 21, 2014 0.7085 0.7085 0.7085 45,999 -0.00(-0.41%)
Oct 17, 2014 0.7189 0.7189 0.7114 0.7114 30,819 +0.02(+2.51%)
Oct 15, 2014 0.6940 0.6940 0.6940 0.6940 128,357 -0.01(-0.86%)
Oct 14, 2014 0.7000 0.7000 0.7000 0.7000 68,000 -0.02(-2.36%)
Oct 13, 2014 0.7010 0.7169 0.7010 0.7169 39,350 +0.00(+0.20%)
Oct 10, 2014 0.7155 0.7220 0.7220 0.7155 15,629 -0.01(-0.90%)
Oct 09, 2014 0.7220 0.7220 0.7220 0.7220 1,000 +0.02(+3.14%)
Oct 01, 2014 0.7000 0.7000 0.7000 0 -0.00(-0.40%)
Sep 29, 2014 0.7028 0.7028 0.7028 0 -0.03(-3.51%)
Sep 26, 2014 0.7284 0.7284 0.7284 0.7284 1,000 -0.01(-1.49%)
Sep 24, 2014 0.7394 0.7394 0.7394 0 +0.01(+1.30%)
Sep 22, 2014 0.7299 0.7299 0.7299 0 -0.01(-0.83%)
Sep 18, 2014 0.7360 0.7360 0.7360 29,284 -0.01(-1.30%)
Sep 12, 2014 0.7457 0.7457 0.7457 29,036 -0.03(-3.66%)
Sep 08, 2014 0.7740 0.7740 0.7740 108,762 +0.01(+1.18%)
Sep 05, 2014 0.7650 0.7650 0.7650 0.7650 144,315 +0.01(+1.32%)
Sep 04, 2014 0.7550 0.7550 0.7550 0.7550 6,000 -0.02(-2.61%)
Sep 03, 2014 0.7450 0.7752 0.7450 0.7752 216,021 +0.06(+7.67%)
Sep 02, 2014 0.7290 0.7200 0.7200 62,600 -0.02(-2.95%)
Aug 29, 2014 0.7419 0.7419 0.7419 0 -0.00(-0.63%)
Aug 27, 2014 0.7466 0.7466 0.7466 0 -0.02(-2.02%)
Aug 25, 2014 0.7620 0.7620 0.7620 0 +0.01(+1.42%)
Aug 21, 2014 0.7513 0.7513 0.7513 0 +0.00(+0.17%)
Aug 20, 2014 0.7500 0.7540 0.7500 0.7500 8,500 -0.02(-2.60%)
Aug 18, 2014 0.7700 0.7700 0.7700 0 +0.03(+3.36%)
Aug 14, 2014 0.7450 0.7450 0.7450 0 -0.02(-3.23%)
Aug 13, 2014 0.7699 0.7699 0.7699 0.7699 5,900 +0.01(+1.84%)
Aug 11, 2014 0.7560 0.7560 0.7560 0 +0.01(+1.34%)
Aug 07, 2014 0.7460 0.7460 0.7460 0 -0.03(-3.74%)
Aug 06, 2014 0.7750 0.7750 0.7750 0.7750 26,750 +0.02(+3.00%)
Aug 05, 2014 0.7450 0.7524 0.7450 0.7524 32,511 -0.03(-3.54%)
Aug 04, 2014 0.7800 0.7800 0.7800 0.7800 500 +0.00(+0.00%)
Jul 29, 2014 0.7800 0.7800 0.7800 0 +0.03(+3.31%)
Jul 23, 2014 0.7550 0.7550 0.7550 0.7550 1,679 +0.05(+7.24%)
Jul 15, 2014 0.7040 0.7040 0.7040 4,982 -0.00(-0.16%)
Jul 14, 2014 0.7051 0.7051 0.7051 0.7051 1,000 -0.00(-0.27%)
Jul 11, 2014 0.7070 0.7070 0.7070 0.7070 15,480 -0.01(-1.26%)
Jul 09, 2014 0.7160 0.7160 0.7160 0 -0.02(-2.80%)
Jun 25, 2014 0.7366 0.7366 0.7366 0 -0.01(-1.13%)
Jun 24, 2014 0.7400 0.7450 0.7400 0.7450 21,236 +0.00(+0.13%)
Jun 20, 2014 0.7440 0.7440 0.7440 0 -0.02(-2.11%)
Jun 19, 2014 0.7600 0.7600 0.7600 0.7600 6,500 +0.02(+2.70%)
Jun 17, 2014 0.7400 0.7400 0.7400 0 +0.01(+0.68%)
Jun 16, 2014 0.7350 0.7350 0.7350 0.7350 800 -0.03(-3.29%)
Jun 13, 2014 0.7600 0.7600 0.7600 0.7600 139,783 +0.02(+3.26%)
Jun 12, 2014 0.7360 0.7360 0.7360 0.7360 10,000 -0.01(-0.67%)
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.