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 28, 2009 0.6600 0.6600 0.6400 0.6400 23,000 -0.01(-1.54%)
May 27, 2009 0.6350 0.6500 0.6300 0.6500 33,000 +0.04(+6.56%)
May 26, 2009 0.6050 0.6300 0.6050 0.6100 18,500 +0.01(+0.83%)
May 22, 2009 0.6400 0.6050 0.6050 0.6050 0 -0.01(-0.82%)
May 21, 2009 0.6200 0.6200 0.6100 0.6100 44,500 -0.04(-6.15%)
May 20, 2009 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
May 19, 2009 0.6250 0.6500 0.6250 0.6500 21,000 +0.01(+1.56%)
May 18, 2009 0.6400 0.6400 0.6200 0.6400 20,200 +0.02(+3.23%)
May 17, 2009 0.6100 0.6200 0.6100 0.6200 5,800 -0.01(-1.59%)
May 15, 2009 0.6100 0.6300 0.6100 0.6300 7,300 +0.01(+1.61%)
May 14, 2009 0.6200 0.6200 0.6200 0.6200 19,350 -0.01(-1.59%)
May 13, 2009 0.6300 0.6300 0.6250 0.6300 12,500 -0.02(-3.08%)
May 12, 2009 0.6300 0.6500 0.6300 0.6500 45,500 +0.01(+1.56%)
May 11, 2009 0.6400 0.6400 0.6200 0.6400 6,120 -0.04(-5.19%)
May 08, 2009 0.6600 0.6750 0.6600 0.6750 9,804 +0.06(+8.87%)
May 07, 2009 0.6300 0.6300 0.6200 0.6200 32,500 +0.02(+3.33%)
May 06, 2009 0.6250 0.6250 0.6000 0.6000 15,300 +0.00(+0.00%)
May 05, 2009 0.6300 0.6300 0.6000 0.6000 7,623 -0.03(-4.76%)
May 04, 2009 0.6100 0.6300 0.6100 0.6300 6,130 +0.06(+10.53%)
May 01, 2009 0.6000 0.6000 0.5700 0.5700 12,250 -0.03(-5.00%)
Apr 30, 2009 0.6000 0.6000 0.6000 0.6000 2,500 +0.05(+9.09%)
Apr 28, 2009 0.5500 0.5500 0.5500 0 -0.01(-2.65%)
Apr 27, 2009 0.5600 0.5650 0.5600 0.5650 3,700 +0.00(+0.89%)
Apr 24, 2009 0.5800 0.5800 0.5600 0.5600 19,081 -0.02(-3.45%)
Apr 23, 2009 0.5600 0.5800 0.5600 0.5800 26,350 +0.02(+3.57%)
Apr 22, 2009 0.5700 0.5700 0.5600 0.5600 69,800 -0.04(-6.67%)
Apr 21, 2009 0.5800 0.6000 0.5800 0.6000 4,500 +0.00(+0.00%)
Apr 20, 2009 0.6100 0.6150 0.6000 0.6000 6,300 -0.01(-1.64%)
Apr 17, 2009 0.6200 0.6200 0.6100 0.6100 2,100 -0.01(-1.61%)
Apr 16, 2009 0.6100 0.6200 0.6100 0.6200 7,730 +0.01(+1.64%)
Apr 15, 2009 0.6300 0.6300 0.5900 0.6100 374,700 +0.00(+0.00%)
Apr 14, 2009 0.6400 0.6400 0.6100 0.6100 402,800 +0.01(+1.67%)
Apr 13, 2009 0.6200 0.6200 0.5950 0.6000 38,100 -0.04(-5.51%)
Apr 09, 2009 0.6000 0.6350 0.6000 0.6350 6,900 +0.04(+5.83%)
Apr 07, 2009 0.6000 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Apr 06, 2009 0.5850 0.6100 0.5850 0.6100 4,500 +0.04(+7.02%)
Apr 03, 2009 0.5700 0.5700 0.5700 0.5700 20,600 -0.01(-1.72%)
Apr 02, 2009 0.5800 0.5800 0.5800 0.5800 12,000 +0.04(+7.41%)
Apr 01, 2009 0.5550 0.5550 0.5400 0.5400 3,000 -0.03(-5.26%)
Mar 31, 2009 0.5650 0.5700 0.5650 0.5700 5,000 +0.03(+5.56%)
Mar 30, 2009 0.5600 0.5600 0.5400 0.5400 6,050 -0.06(-10.74%)
Mar 26, 2009 0.6200 0.6200 0.6000 0.6050 40,500 +0.03(+4.31%)
Mar 25, 2009 0.5800 0.5800 0.5800 0.5800 45,000 +0.01(+1.75%)
Mar 24, 2009 0.5700 0.5700 0.5700 0.5700 14,916 +0.00(+0.00%)
Mar 23, 2009 0.5800 0.5800 0.5700 0.5700 9,950 +0.02(+3.64%)
Mar 20, 2009 0.5500 0.5500 0.5500 0.5500 2,000 -0.01(-1.79%)
Mar 18, 2009 0.5600 0.5600 0.5600 0.5600 0 +0.02(+3.70%)
Mar 17, 2009 0.5400 0.5500 0.5400 0.5400 16,000 +0.01(+1.89%)
Mar 16, 2009 0.5300 0.5300 0.5300 0.5300 2,700 -0.01(-1.85%)
Mar 13, 2009 0.5400 0.5400 0.5300 0.5400 5,200 +0.05(+10.20%)
Mar 12, 2009 0.4900 0.4900 0.4900 0.4900 1,000 -0.01(-2.00%)
Mar 11, 2009 0.5000 0.5000 0.5000 0.5000 18,000 -0.01(-0.99%)
Mar 10, 2009 0.5050 0.5100 0.5050 0.5050 26,400 +0.01(+2.02%)
Mar 09, 2009 0.4950 0.4950 0.4950 0.4950 37,000 -0.02(-2.94%)
Mar 06, 2009 0.5100 0.5100 0.5100 0.5100 16,600 +0.01(+2.00%)
Mar 05, 2009 0.5000 0.5000 0.5000 0.5000 24,000 -0.02(-3.85%)
Mar 04, 2009 0.4950 0.5200 0.4950 0.5200 46,000 +0.05(+10.64%)
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.