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 (%)
Oct 31, 2007 1.170 1.200 1.090 1.110 143,983 -0.06(-5.13%)
Oct 30, 2007 1.090 1.200 1.110 1.170 110,570 +0.08(+7.34%)
Oct 29, 2007 0.9600 1.090 0.9400 1.090 72,650 +0.13(+13.54%)
Oct 26, 2007 0.9600 1.030 0.9600 0.9600 86,357 -0.07(-6.80%)
Oct 25, 2007 1.030 1.030 0.9850 1.030 34,700 +0.07(+7.29%)
Oct 24, 2007 0.9200 0.9700 0.9250 0.9600 18,450 +0.04(+4.35%)
Oct 23, 2007 0.9200 0.9700 0.9200 0.9200 66,950 -0.04(-4.17%)
Oct 19, 2007 0.9600 0.9700 0.9300 0.9600 34,400 -0.01(-1.03%)
Oct 18, 2007 0.9700 0.9900 0.9600 0.9700 33,020 +0.01(+0.52%)
Oct 17, 2007 0.9650 0.9700 0.9200 0.9650 22,650 +0.02(+1.58%)
Oct 16, 2007 0.9500 0.9550 0.9100 0.9500 42,856 -0.01(-1.04%)
Oct 15, 2007 0.9600 0.9900 0.9300 0.9600 171,220 -0.03(-3.03%)
Oct 12, 2007 0.9900 0.9900 0.9350 0.9900 64,438 +0.05(+5.32%)
Oct 11, 2007 0.9400 1.000 0.9400 0.9400 98,200 +0.00(+0.00%)
Oct 10, 2007 0.9400 0.9900 0.9400 0.9400 71,000 +0.00(+0.00%)
Oct 09, 2007 0.9400 0.9700 0.9200 0.9400 113,900 +0.00(+0.00%)
Oct 08, 2007 0.9400 0.9600 0.9300 0.9400 153,250 +0.00(+0.00%)
Oct 05, 2007 0.9400 0.9400 0.8950 0.9400 71,280 +0.01(+1.08%)
Oct 04, 2007 0.9500 0.9300 0.8850 0.9300 57,975 -0.02(-2.11%)
Oct 03, 2007 0.9500 1.000 0.9100 0.9500 151,350 -0.01(-1.04%)
Oct 02, 2007 0.9600 1.000 0.9150 0.9600 86,950 +0.02(+2.13%)
Oct 01, 2007 0.8950 0.9400 0.8950 0.9400 45,619 +0.04(+5.03%)
Sep 28, 2007 0.8950 0.9400 0.8950 0.8950 58,930 -0.04(-4.28%)
Sep 27, 2007 0.9400 0.9500 0.8500 0.9350 69,050 -0.00(-0.53%)
Sep 26, 2007 0.9600 1.020 0.9000 0.9400 307,770 -0.02(-2.08%)
Sep 25, 2007 0.9600 0.9600 0.8900 0.9600 354,229 -0.04(-4.00%)
Sep 24, 2007 1.000 1.010 0.9800 1.000 141,150 +0.02(+2.04%)
Sep 21, 2007 0.9700 0.9850 0.9400 0.9800 67,130 +0.01(+1.03%)
Sep 20, 2007 0.9700 0.9700 0.9250 0.9700 72,625 +0.03(+3.19%)
Sep 19, 2007 0.9400 0.9400 0.8950 0.9400 32,000 +0.02(+2.17%)
Sep 18, 2007 0.9050 0.9200 0.8900 0.9200 73,789 +0.02(+1.66%)
Sep 17, 2007 0.9050 0.9050 0.8900 0.9050 41,800 -0.02(-1.63%)
Sep 14, 2007 0.9200 0.9200 0.8600 0.9200 23,900 +0.03(+2.79%)
Sep 13, 2007 0.8950 0.9000 0.8600 0.8950 96,300 -0.01(-0.56%)
Sep 12, 2007 0.8900 0.9000 0.8900 0.9000 53,880 +0.01(+1.12%)
Sep 11, 2007 0.8900 0.9500 0.8900 0.8900 146,600 -0.01(-0.56%)
Sep 10, 2007 0.8950 0.9100 0.8650 0.8950 146,246 -0.01(-1.10%)
Sep 07, 2007 0.9050 0.9200 0.8807 0.9050 104,990 +0.01(+0.56%)
Sep 06, 2007 0.8700 0.9100 0.8900 0.9000 213,950 +0.03(+3.45%)
Sep 05, 2007 0.8700 0.9500 0.8400 0.8700 159,225 +0.00(+0.00%)
Sep 04, 2007 0.8700 0.9000 0.8155 0.8700 89,800 +0.01(+1.16%)
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%)
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.