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 (%)
Dec 31, 2007 0.8600 0.8600 0.8200 0.8600 7,000 +0.00(+0.00%)
Dec 28, 2007 0.8600 0.8600 0.8250 0.8600 25,800 +0.02(+1.78%)
Dec 27, 2007 0.8700 0.8750 0.8450 0.8450 9,400 -0.03(-2.87%)
Dec 26, 2007 0.8700 0.9000 0.8700 0.8700 16,400 -0.01(-0.57%)
Dec 24, 2007 0.8750 0.9200 0.8750 0.8750 27,300 +0.01(+0.57%)
Dec 21, 2007 0.8700 0.8700 0.8000 0.8700 26,395 +0.03(+3.57%)
Dec 20, 2007 0.8400 0.8700 0.8300 0.8400 22,000 +0.01(+0.60%)
Dec 19, 2007 0.8550 0.8650 0.8100 0.8350 20,200 -0.02(-2.34%)
Dec 18, 2007 0.8550 0.8600 0.8200 0.8550 15,000 +0.01(+0.59%)
Dec 17, 2007 0.8550 0.8600 0.8200 0.8500 27,650 -0.01(-0.58%)
Dec 14, 2007 0.8550 0.8850 0.8550 0.8550 22,700 -0.06(-6.04%)
Dec 13, 2007 0.9500 0.9100 0.8800 0.9100 14,980 -0.04(-4.21%)
Dec 12, 2007 0.9500 0.9500 0.9100 0.9500 79,000 -0.02(-2.06%)
Dec 11, 2007 0.9700 0.9700 0.9350 0.9700 23,380 +0.02(+1.57%)
Dec 10, 2007 0.9550 0.9600 0.9200 0.9550 62,715 -0.02(-2.05%)
Dec 07, 2007 1.005 0.9800 0.9750 0.9750 42,000 -0.03(-2.99%)
Dec 06, 2007 1.025 1.015 0.9800 1.005 17,150 -0.02(-1.95%)
Dec 05, 2007 1.025 1.030 0.9800 1.025 28,200 +0.08(+9.04%)
Dec 04, 2007 0.9400 0.9850 0.9400 0.9400 69,350 -0.05(-4.57%)
Dec 03, 2007 0.9850 0.9850 0.9400 0.9850 17,775 +0.01(+0.51%)
Nov 30, 2007 1.000 1.020 0.9400 0.9800 22,500 -0.02(-2.00%)
Nov 29, 2007 0.9400 1.000 0.9500 1.000 9,500 +0.06(+6.38%)
Nov 28, 2007 0.9400 0.9750 0.9400 0.9400 5,600 -0.03(-3.09%)
Nov 27, 2007 0.9700 0.9800 0.9300 0.9700 46,750 +0.03(+3.74%)
Nov 26, 2007 0.9350 0.9800 0.9350 0.9350 14,254 +0.00(+0.00%)
Nov 23, 2007 0.9350 0.9400 0.9350 0.9350 11,000 +0.00(+0.00%)
Nov 21, 2007 0.9350 0.9500 0.8800 0.9350 175,000 +0.00(+0.00%)
Nov 20, 2007 0.9350 0.9700 0.9350 0.9350 20,500 -0.00(-0.53%)
Nov 19, 2007 0.9400 0.9650 0.9200 0.9400 22,000 -0.04(-4.08%)
Nov 16, 2007 0.9800 0.9800 0.9300 0.9800 30,200 -0.04(-3.92%)
Nov 15, 2007 1.020 1.025 1.020 1.020 88,922 +0.03(+3.03%)
Nov 14, 2007 0.9400 1.060 0.9900 0.9900 189,912 +0.05(+5.32%)
Nov 13, 2007 0.9900 0.9850 0.9400 0.9400 58,500 -0.05(-5.05%)
Nov 12, 2007 0.9900 0.9900 0.9400 0.9900 135,740 +0.01(+0.51%)
Nov 09, 2007 0.9850 1.030 0.9500 0.9850 44,100 -0.04(-3.43%)
Nov 08, 2007 1.020 1.030 0.9600 1.020 49,300 -0.03(-2.86%)
Nov 07, 2007 1.050 1.060 1.000 1.050 35,900 +0.01(+0.48%)
Nov 06, 2007 1.045 1.050 1.000 1.045 90,600 +0.01(+1.46%)
Nov 05, 2007 1.090 1.040 0.9700 1.030 223,235 -0.06(-5.50%)
Nov 02, 2007 1.090 1.090 1.090 1.090 22,551 -0.02(-1.80%)
Nov 01, 2007 1.110 1.150 1.080 1.110 114,200 +0.00(+0.00%)
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%)
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.