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 (%)
Aug 31, 2007 0.8600 0.8700 0.8131 0.8600 80,500 +0.04(+4.88%)
Aug 30, 2007 0.8200 0.8200 0.7900 0.8200 29,000 +0.03(+4.46%)
Aug 29, 2007 0.7800 0.7900 0.7850 0.7850 22,000 +0.01(+0.64%)
Aug 28, 2007 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Aug 27, 2007 0.7800 0.8100 0.7700 0.7800 266,125 +0.01(+1.30%)
Aug 24, 2007 0.7650 0.7700 0.7550 0.7700 32,500 +0.01(+0.65%)
Aug 23, 2007 0.7650 0.7800 0.7300 0.7650 22,000 +0.02(+2.00%)
Aug 22, 2007 0.7500 0.7500 0.7200 0.7500 29,300 +0.03(+3.45%)
Aug 21, 2007 0.7250 0.7250 0.6950 0.7250 10,000 +0.09(+14.17%)
Aug 20, 2007 0.6350 0.6350 0.6350 0.6350 0 +0.00(+0.00%)
Aug 17, 2007 0.6350 0.6500 0.6350 0.6350 17,000 +0.03(+4.10%)
Aug 16, 2007 0.6100 0.6600 0.6000 0.6100 100,700 -0.09(-12.86%)
Aug 15, 2007 0.7000 0.7000 0.6950 0.7000 3,000 -0.02(-2.78%)
Aug 14, 2007 0.7200 0.7200 0.6900 0.7200 4,000 +0.03(+4.35%)
Aug 13, 2007 0.6900 0.6900 0.6900 0.6900 4,000 -0.06(-8.00%)
Aug 10, 2007 0.7500 0.7500 0.6500 0.7500 39,722 +0.02(+2.74%)
Aug 09, 2007 0.7300 0.7400 0.7300 0.7300 20,000 -0.01(-1.35%)
Aug 08, 2007 0.7400 0.7500 0.7100 0.7400 12,250 +0.06(+8.82%)
Aug 07, 2007 0.6800 0.7200 0.6800 0.6800 31,000 -0.01(-1.45%)
Aug 06, 2007 0.6900 0.7200 0.6900 0.6900 60,100 -0.02(-2.82%)
Aug 03, 2007 0.7100 0.7500 0.7100 0.7100 14,000 -0.03(-3.40%)
Aug 02, 2007 0.7350 0.7350 0.7350 0.7350 5,000 +0.01(+0.68%)
Aug 01, 2007 0.7300 0.7350 0.7300 0.7300 51,000 -0.02(-2.01%)
Jul 31, 2007 0.7450 0.7700 0.7400 0.7450 57,300 +0.00(+0.00%)
Jul 30, 2007 0.7450 0.7500 0.7100 0.7450 84,560 -2.85(-79.31%)
Jul 27, 2007 0.7550 3.600 0.7280 3.600 113,000 +2.85(+376.82%)
Jul 26, 2007 0.7550 0.7600 0.7350 0.7550 31,000 -0.02(-1.95%)
Jul 25, 2007 0.7700 0.7800 0.7650 0.7700 19,400 -0.01(-1.28%)
Jul 24, 2007 0.7800 0.7800 0.7500 0.7800 12,000 +0.00(+0.00%)
Jul 23, 2007 0.7800 0.7850 0.7800 0.7800 12,041 +0.00(+0.00%)
Jul 20, 2007 0.7800 0.7800 0.7300 0.7800 72,250 +0.05(+6.85%)
Jul 19, 2007 0.7300 0.7300 0.7300 0.7300 1,000 -0.02(-2.01%)
Jul 18, 2007 0.7600 0.7500 0.7400 0.7450 36,500 -0.02(-1.97%)
Jul 17, 2007 0.7600 0.7650 0.7600 0.7600 27,000 +0.00(+0.00%)
Jul 16, 2007 0.7400 2.220 0.7600 0.7600 10,000 +0.02(+2.70%)
Jul 13, 2007 0.7800 0.7800 0.6300 0.7400 29,700 -0.04(-5.13%)
Jul 12, 2007 0.7650 0.7800 0.7500 0.7800 89,000 +0.02(+1.96%)
Jul 11, 2007 0.7800 0.7800 0.7350 0.7650 68,794 -0.02(-1.92%)
Jul 10, 2007 0.7800 0.7850 0.7550 0.7800 37,000 +0.04(+5.41%)
Jul 09, 2007 0.7400 0.7700 0.7400 0.7400 27,000 +0.01(+1.37%)
Jul 06, 2007 0.7300 0.7700 0.7300 0.7300 36,000 +0.01(+0.69%)
Jul 05, 2007 0.7250 0.7250 0.7250 0.7250 3,000 +0.03(+3.57%)
Jul 03, 2007 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 02, 2007 0.7000 0.7000 0.7000 0.7000 5,000 -0.01(-0.71%)
Jun 29, 2007 0.7050 0.7050 0.6906 0.7050 115,200 +0.00(+0.00%)
Jun 28, 2007 0.7050 0.7050 0.6800 0.7050 12,700 +0.01(+1.44%)
Jun 27, 2007 0.6950 0.6950 0.6950 0.6950 14,000 +0.04(+6.92%)
Jun 26, 2007 0.6500 0.6800 0.6500 0.6500 86,800 -0.03(-4.41%)
Jun 25, 2007 0.6800 0.6800 0.6750 0.6800 14,500 -0.01(-2.16%)
Jun 22, 2007 0.6700 0.6950 0.6900 0.6950 7,000 +0.02(+3.73%)
Jun 21, 2007 0.6700 0.7050 0.6700 0.6700 51,002 +0.06(+9.84%)
Jun 20, 2007 0.6100 0.6750 0.6750 0.6100 24,600 +0.00(+0.00%)
Jun 19, 2007 0.6100 0.6850 0.6600 0.6100 65,500 +0.00(+0.00%)
Jun 18, 2007 0.6100 0.6850 0.6500 0.6100 78,829 +0.00(+0.00%)
Jun 15, 2007 0.6100 0.6450 0.6150 0.6100 10,696 +0.00(+0.00%)
Jun 14, 2007 0.6100 0.6300 0.5950 0.6100 31,000 +0.00(+0.00%)
Jun 13, 2007 0.6100 0.6100 0.6100 0.6100 4,000 +0.00(+0.00%)
Jun 12, 2007 0.6100 0.6000 0.6000 0.6100 18,000 +0.00(+0.00%)
Jun 11, 2007 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 08, 2007 0.6100 0.6100 0.6100 0.6100 8,000 +0.00(+0.00%)
Jun 07, 2007 0.6100 0.6100 0.6100 0.6100 2,848 -0.01(-0.81%)
Jun 06, 2007 0.6150 0.6300 0.6150 0.6150 10,000 -0.01(-0.81%)
Jun 05, 2007 0.6200 0.6200 0.6100 0.6200 31,000 +0.02(+2.48%)
Jun 04, 2007 0.6050 0.6050 0.6050 0.6050 4,000 -0.02(-2.42%)
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.