Financial News
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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2022 | 0.5568 | 0 | +0.01(+1.83%) | |||
| Oct 27, 2022 | 0.5468 | 0.5468 | 0.5468 | 0.5468 | 47,290 | -0.03(-5.61%) |
| Oct 25, 2022 | 0.5793 | 0 | -0.00(-0.62%) | |||
| Oct 24, 2022 | 0.5829 | 0.5829 | 0.5829 | 0.5829 | 3,000 | +0.03(+6.23%) |
| Oct 14, 2022 | 0.5487 | 0 | -0.00(-0.78%) | |||
| Oct 13, 2022 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 100,970 | +0.01(+1.15%) |
| Oct 12, 2022 | 0.5654 | 0.5654 | 0.5467 | 0.5467 | 7,380 | -0.03(-5.71%) |
| Oct 10, 2022 | 0.5798 | 0 | +0.01(+1.17%) | |||
| Oct 05, 2022 | 0.5731 | 79,550 | +0.00(+0.86%) | |||
| Oct 04, 2022 | 0.5864 | 0.5864 | 0.5682 | 0.5682 | 3,405 | +0.02(+4.10%) |
| Sep 29, 2022 | 0.5458 | 0 | -0.02(-4.33%) | |||
| Sep 28, 2022 | 0.5891 | 0.5891 | 0.5705 | 0.5705 | 532 | -0.01(-1.64%) |
| Sep 26, 2022 | 0.5800 | 0 | -0.00(-0.63%) | |||
| Sep 22, 2022 | 0.5837 | 3,470 | -0.01(-1.24%) | |||
| Sep 21, 2022 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | 175 | +0.00(+0.17%) |
| Sep 20, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 79,150 | +0.01(+1.83%) |
| Sep 19, 2022 | 0.5989 | 0.5989 | 0.5794 | 0.5794 | 24,640 | -0.02(-2.62%) |
| Sep 14, 2022 | 0.5950 | 11,150 | -0.01(-1.78%) | |||
| Sep 06, 2022 | 0.6058 | 91,430 | +0.01(+0.97%) | |||
| Sep 02, 2022 | 0.6043 | 0.6043 | 0.6000 | 0.6000 | 4,100 | -0.03(-5.17%) |
| Sep 01, 2022 | 0.5924 | 0.6327 | 0.5924 | 0.6327 | 5,316 | +0.02(+3.72%) |
| Aug 31, 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 5,000 | +0.00(+0.00%) |
| Aug 30, 2022 | 0.5959 | 0.6200 | 0.5959 | 0.6100 | 16,000 | +0.01(+1.58%) |
| Aug 29, 2022 | 0.6005 | 0.6005 | 0.6005 | 0.6005 | 600 | -0.09(-12.97%) |
| Aug 26, 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 100 | +0.07(+12.09%) |
| Aug 23, 2022 | 0.6156 | 0 | +0.02(+2.60%) | |||
| Aug 19, 2022 | 0.6000 | 0 | -0.01(-0.83%) | |||
| Aug 16, 2022 | 0.6050 | 0 | -0.00(-0.33%) | |||
| Aug 15, 2022 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | 2,770 | -0.03(-5.16%) |
| Aug 12, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 34,065 | +0.01(+1.88%) |
| Aug 11, 2022 | 0.6282 | 0.6282 | 0.6282 | 0.6282 | 100 | +0.02(+3.94%) |
| Aug 10, 2022 | 0.6044 | 0.6044 | 0.6044 | 0.6044 | 500 | +0.00(+0.28%) |
| Aug 04, 2022 | 0.6027 | 0 | -0.02(-2.93%) | |||
| Aug 03, 2022 | 0.6209 | 0.6209 | 0.6209 | 0.6209 | 300 | -0.02(-3.03%) |
| Aug 02, 2022 | 0.6403 | 0.6403 | 0.6403 | 0.6403 | 117,106 | +0.04(+6.72%) |
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.
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.
