Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Construction Bank Corp (OP: CICHF )

0.7307 UNCHANGED
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 10, 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 27, 2014 0.7210 0.7210 0.7210 0.7210 0 +0.00(+0.14%)
May 23, 2014 0.7200 0.7200 0.7200 0 +0.00(+0.67%)
May 21, 2014 0.7152 0.7152 0.7152 0.7152 0 +0.02(+2.91%)
May 19, 2014 0.6950 0.6950 0.6950 0.6950 0 -0.01(-1.42%)
May 16, 2014 0.7050 0.7050 0.7050 0.7050 13,000 -0.02(-2.76%)
May 14, 2014 0.7250 0.7250 0.7250 0 +0.03(+3.57%)
May 13, 2014 0.7000 0.7000 0.7000 0.7000 9,127 +0.02(+3.55%)
May 08, 2014 0.6760 0.6760 0.6760 0 -0.00(-0.59%)
Apr 29, 2014 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.59%)
Apr 23, 2014 0.6760 0.6760 0.6760 0.6760 0 -0.01(-1.31%)
Apr 22, 2014 0.6850 0.6850 0.6850 0.6850 60,000 -0.01(-2.14%)
Apr 21, 2014 0.6978 0.7000 0.6978 0.7000 2,000 +0.02(+2.94%)
Apr 16, 2014 0.6800 0.6800 0.6800 0 -0.03(-4.23%)
Apr 15, 2014 0.7100 0.7100 0.7100 0.7100 11,258 +0.02(+2.16%)
Apr 14, 2014 0.6950 0.6950 0.6950 0.6950 125 -0.04(-5.31%)
Apr 09, 2014 0.7340 0.7340 0.7340 0.7340 34,054 +0.01(+0.69%)
Apr 08, 2014 0.7300 0.7300 0.7290 0.7290 524,174 +0.02(+2.68%)
Apr 03, 2014 0.7100 0.7100 0.7100 0 -0.01(-0.70%)
Mar 31, 2014 0.7150 0.7150 0.7150 80,194 +0.06(+9.16%)
Mar 25, 2014 0.6550 0.6550 0.6550 132,600 +0.01(+0.77%)
Mar 24, 2014 0.6500 0.6500 0.6500 0.6500 4,600 +0.01(+1.56%)
Mar 21, 2014 0.6500 0.6500 0.6400 0.6400 2,375 +0.01(+1.59%)
Mar 19, 2014 0.6300 0.6300 0.6300 0.6300 0 -0.01(-0.79%)
Mar 18, 2014 0.6350 0.6350 0.6350 0.6350 91,512 +0.00(+0.00%)
Mar 17, 2014 0.6350 0.6350 0.6350 0.6350 21,246 -0.01(-0.78%)
Mar 12, 2014 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Mar 11, 2014 0.6600 0.6650 0.6600 0.6600 18,487 -0.02(-2.22%)
Mar 07, 2014 0.6750 0.6750 0.6750 0 +0.00(+0.00%)
Mar 03, 2014 0.6750 0.6750 0.6750 0 -0.00(-0.47%)
Feb 26, 2014 0.6782 0.6782 0.6782 0.6782 0 +0.02(+2.76%)
Feb 25, 2014 0.6600 0.6600 0.6600 0.6600 24,697 -0.01(-0.75%)
Feb 24, 2014 0.6650 0.6801 0.6650 0.6650 25,060 -0.02(-2.22%)
Feb 20, 2014 0.6801 0.6801 0.6801 92,000 -0.02(-2.84%)
Feb 18, 2014 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Feb 14, 2014 0.6900 0.6900 0.6900 0 +0.00(+0.73%)
Feb 12, 2014 0.6850 0.6850 0.6850 0 -0.01(-1.72%)
Feb 11, 2014 0.6970 0.6970 0.6970 0.6970 365 +0.03(+5.13%)
Feb 10, 2014 0.6630 0.6630 0.6610 0.6630 8,678 -0.00(-0.30%)
Feb 07, 2014 0.6650 0.6650 0.6650 0.6650 18,761 -0.01(-0.75%)
Feb 06, 2014 0.6550 0.6700 0.6550 0.6700 47,608 +0.00(+0.00%)
Feb 05, 2014 0.6799 0.6800 0.6700 0.6700 124,951 -0.01(-1.47%)
Feb 04, 2014 0.6800 0.6800 0.6800 0.6800 29,612 +0.00(+0.00%)
Feb 03, 2014 0.6800 0.6800 0.6800 0.6800 729 +0.00(+0.00%)
Jan 31, 2014 0.6800 0.6800 0.6800 0.6800 0 +0.01(+1.19%)
Jan 29, 2014 0.6720 0.6720 0.6720 0 -0.01(-1.18%)
Jan 24, 2014 0.6800 0.6800 0.6800 0.6800 0 -0.03(-4.23%)
Jan 22, 2014 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Jan 17, 2014 0.7200 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Jan 15, 2014 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 14, 2014 0.7000 0.7000 0.7000 0.7000 6,849 -0.01(-1.41%)
Jan 09, 2014 0.7100 0.7100 0.7100 0 -0.03(-4.05%)
Jan 03, 2014 0.7400 0.7400 0.7400 0 -0.01(-1.20%)
Jan 02, 2014 0.7500 0.7510 0.7490 0.7490 80,473 +0.00(+0.40%)
Dec 27, 2013 0.7460 0.7460 0.7460 0 +0.01(+0.81%)
Dec 20, 2013 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Dec 19, 2013 0.7600 0.7600 0.7400 0.7400 9,348 -0.02(-2.63%)
Dec 17, 2013 0.7600 0.7600 0.7600 0 -0.00(-0.20%)
Dec 16, 2013 0.7615 0.7615 0.7615 0.7615 78,130 +0.00(+0.20%)
Dec 12, 2013 0.7600 0.7600 0.7600 0 -0.03(-3.68%)
Dec 10, 2013 0.7890 0.7890 0.7890 0.7890 49,371 +0.00(+0.51%)
Dec 05, 2013 0.7850 0.7850 0.7850 0 -0.02(-1.88%)
Dec 04, 2013 0.8000 0.8000 0.8000 0.8000 1,000 +0.01(+0.63%)
Nov 27, 2013 0.7950 0.7950 0.7950 0.7950 0 -0.00(-0.03%)
Nov 25, 2013 0.7952 0.7952 0.7952 0 +0.00(+0.03%)
Nov 22, 2013 0.8200 0.8200 0.7950 0.7950 253,105 -0.02(-3.05%)
Nov 19, 2013 0.8200 0.8200 0.8200 0 +0.03(+3.80%)
Nov 18, 2013 0.7900 0.7900 0.7900 0.7900 460 +0.01(+1.41%)
Nov 15, 2013 0.7750 0.7790 0.7750 0.7790 2,000 +0.02(+2.97%)
Nov 12, 2013 0.7565 0.7565 0.7565 0 -0.01(-1.75%)
Nov 11, 2013 0.7700 0.7700 0.7700 0.7700 1,000 -0.01(-0.65%)
Nov 08, 2013 0.7750 0.7750 0.7750 0.7750 1,000 +0.05(+6.16%)
Nov 07, 2013 0.7500 0.7500 0.7300 0.7300 7,000 -0.04(-4.58%)
Nov 01, 2013 0.7650 0.7650 0.7650 0 -0.02(-2.00%)
Oct 31, 2013 0.7900 0.7900 0.7806 0.7806 186,500 -0.01(-1.06%)
Oct 30, 2013 0.7700 0.7890 0.7700 0.7890 23,646 +0.01(+1.82%)
Oct 29, 2013 0.7749 0.7749 0.7749 0.7749 155 +0.01(+1.96%)
Oct 28, 2013 0.7599 0.7600 0.7599 0.7600 2,000 -0.01(-0.67%)
Oct 21, 2013 0.7651 0.7651 0.7651 0.7651 0 -0.00(-0.64%)
Oct 18, 2013 0.7700 0.7700 0.7700 0.7700 20,046 +0.01(+0.65%)
Oct 14, 2013 0.7650 0.7650 0.7650 0 +0.00(+0.64%)
Oct 10, 2013 0.7601 0.7601 0.7601 0 -0.01(-1.29%)
Oct 08, 2013 0.7700 0.7700 0.7700 0 +0.01(+1.05%)
Oct 07, 2013 0.7620 0.7620 0.7620 0.7620 13,248 -0.01(-1.88%)
Sep 26, 2013 0.7766 0.7766 0.7766 0.7766 0 -0.02(-2.19%)
Sep 20, 2013 0.7940 0.7940 0.7940 0.7940 0 +0.00(+0.00%)
Sep 19, 2013 0.7960 0.7960 0.7940 0.7940 12,500 +0.01(+1.79%)
Sep 18, 2013 0.7855 0.7855 0.7800 0.7800 24,471 +0.00(+0.00%)
Sep 17, 2013 0.7750 0.7800 0.7750 0.7800 26,000 +0.00(+0.00%)
Sep 10, 2013 0.7800 0.7800 0.7800 0.7800 0 +0.02(+2.63%)
Sep 09, 2013 0.7600 0.7600 0.7600 0.7600 300 +0.01(+1.88%)
Sep 04, 2013 0.7460 0.7460 0.7460 0 +0.01(+1.50%)
Sep 03, 2013 0.7350 0.7350 0.7350 0.7350 10,000 +0.02(+2.08%)
Aug 28, 2013 0.7200 0.7200 0.7200 0 -0.01(-0.83%)
Aug 27, 2013 0.7260 0.7260 0.7260 0.7260 2,000 -0.01(-1.22%)
Aug 23, 2013 0.7350 0.7350 0.7350 0.7350 0 -0.01(-1.34%)
Aug 22, 2013 0.7460 0.7460 0.7450 0.7450 4,000 -0.01(-0.67%)
Aug 19, 2013 0.7500 0.7500 0.7500 0 -0.01(-0.79%)
Aug 15, 2013 0.7560 0.7560 0.7560 0 -0.01(-1.82%)
Aug 14, 2013 0.7700 0.7700 0.7700 0.7700 750 +0.01(+1.32%)
Aug 13, 2013 0.7600 0.7600 0.7600 0.7600 132,320 +0.01(+1.60%)
Aug 12, 2013 0.7400 0.7480 0.7400 0.7480 6,124 +0.04(+4.91%)
Aug 08, 2013 0.7130 0.7130 0.7130 0 -0.04(-4.93%)
Aug 05, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.27%)
Aug 02, 2013 0.7480 0.7480 0.7480 0.7480 3,000 +0.01(+1.77%)
Jul 30, 2013 0.7350 0.7350 0.7350 92,529 +0.01(+0.68%)
Jul 29, 2013 0.7300 0.7300 0.7300 0.7300 49,000 -0.01(-1.28%)
Jul 25, 2013 0.7395 0.7395 0.7395 0 +0.01(+1.30%)
Jul 24, 2013 0.7300 0.7300 0.7300 0.7300 4,000 +0.00(+0.00%)
Jul 23, 2013 0.7200 0.7300 0.7200 0.7300 1,400 +0.02(+2.43%)
Jul 15, 2013 0.7127 0.7127 0.7127 0.7127 0 +0.02(+3.29%)
Jul 11, 2013 0.6900 0.6900 0.6900 0 +0.01(+2.22%)
Jul 09, 2013 0.6750 0.6750 0.6750 0 -0.00(-0.59%)
Jul 05, 2013 0.6790 0.6790 0.6790 0.6790 11,871 +0.01(+0.76%)
Jul 03, 2013 0.6800 0.6800 0.6739 0.6739 66,302 -0.02(-2.33%)
Jul 02, 2013 0.6900 0.6900 0.6900 0.6900 105,693 -0.00(-0.65%)
Jun 26, 2013 0.6945 0.6945 0.6945 0 +0.05(+8.35%)
Jun 25, 2013 0.6410 0.6410 0.6410 0.6410 166,836 +0.00(+0.00%)
Jun 24, 2013 0.6578 0.6578 0.6370 0.6410 53,000 -0.02(-2.29%)
Jun 21, 2013 0.6560 0.6560 0.6560 0.6560 71,611 +0.00(+0.00%)
Jun 20, 2013 0.6500 0.6560 0.6500 0.6560 9,500 -0.03(-4.51%)
Jun 19, 2013 0.7140 0.7150 0.6870 0.6870 125,200 -0.02(-3.24%)
Jun 17, 2013 0.7100 0.7100 0.7100 0 +0.01(+0.71%)
Jun 14, 2013 0.7200 0.7200 0.7050 0.7050 1,250 -0.11(-13.50%)
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.