Financial News
China Construction Bank Corp (OP: CICHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2023 | 0.6561 | 0 | +0.00(+0.23%) | |||
| Apr 25, 2023 | 0.6546 | 0.6546 | 0.6546 | 0.6546 | 72,190 | -0.01(-1.79%) |
| Apr 21, 2023 | 0.6665 | 0 | -0.01(-1.99%) | |||
| Apr 17, 2023 | 0.6800 | 50 | +0.02(+2.91%) | |||
| Apr 12, 2023 | 0.6608 | 0 | +0.01(+1.60%) | |||
| Apr 11, 2023 | 0.6504 | 0.6504 | 0.6504 | 0.6504 | 6,244 | -0.00(-0.15%) |
| Apr 06, 2023 | 0.6514 | 0 | +0.00(+0.25%) | |||
| Apr 05, 2023 | 0.6498 | 0.6498 | 0.6498 | 0.6498 | 1,000 | +0.01(+1.55%) |
| Apr 04, 2023 | 0.6399 | 0.6399 | 0.6399 | 0.6399 | 120 | +0.00(+0.33%) |
| Mar 30, 2023 | 0.6378 | 0 | +0.01(+0.97%) | |||
| Mar 27, 2023 | 0.6317 | 91,000 | -0.01(-1.47%) | |||
| Mar 20, 2023 | 0.6411 | 0 | +0.00(+0.14%) | |||
| Mar 17, 2023 | 0.6490 | 0.6490 | 0.6402 | 0.6402 | 48,180 | -0.01(-1.20%) |
| Mar 16, 2023 | 0.6380 | 0.6480 | 0.6312 | 0.6480 | 101,000 | +0.00(+0.34%) |
| Mar 14, 2023 | 0.6458 | 0 | -0.00(-0.65%) | |||
| Mar 13, 2023 | 0.6394 | 0.6579 | 0.6394 | 0.6500 | 104,050 | +0.02(+2.36%) |
| Mar 08, 2023 | 0.6350 | 60 | -0.01(-1.64%) | |||
| Mar 07, 2023 | 0.6456 | 0.6456 | 0.6456 | 0.6456 | 288 | +0.01(+1.72%) |
| Mar 03, 2023 | 0.6347 | 20 | +0.02(+3.20%) | |||
| Feb 27, 2023 | 0.6150 | 1,184,000 | -0.01(-1.16%) | |||
| Feb 24, 2023 | 0.6231 | 0.6231 | 0.6222 | 0.6222 | 1,180,700 | -0.01(-0.99%) |
| Feb 15, 2023 | 0.6284 | 1,180,000 | +0.01(+1.42%) | |||
| Feb 06, 2023 | 0.6196 | 15,000 | -0.02(-2.87%) | |||
| Feb 03, 2023 | 0.6379 | 0.6379 | 0.6379 | 0.6379 | 200 | -0.02(-3.13%) |
| Feb 01, 2023 | 0.6585 | 0 | +0.00(+0.21%) | |||
| Jan 24, 2023 | 0.6571 | 665,790 | +0.01(+1.40%) | |||
| Jan 23, 2023 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 100 | -0.02(-3.10%) |
| Jan 20, 2023 | 0.6687 | 0.6687 | 0.6687 | 0.6687 | 100 | +0.02(+2.56%) |
| Jan 19, 2023 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 5,288 | +0.01(+1.45%) |
| Jan 17, 2023 | 0.6427 | 5,000 | +0.00(+0.06%) | |||
| Jan 13, 2023 | 0.6423 | 0.6423 | 0.6423 | 0.6423 | 52,300 | +0.00(+0.30%) |
| Jan 11, 2023 | 0.6404 | 4,000 | -0.00(-0.05%) | |||
| Jan 04, 2023 | 0.6407 | 0 | -0.01(-0.79%) | |||
| Dec 30, 2022 | 0.6458 | 0 | +0.03(+4.16%) | |||
| Dec 29, 2022 | 0.6518 | 0.6518 | 0.6200 | 0.6200 | 12,758 | +0.04(+7.17%) |
| Dec 27, 2022 | 0.5785 | 1,093,850 | -0.01(-1.90%) | |||
| Dec 23, 2022 | 0.5897 | 0.5897 | 0.5897 | 0.5897 | 13,500 | +0.01(+1.64%) |
| Dec 22, 2022 | 0.5802 | 0.5802 | 0.5802 | 0.5802 | 780,990 | -0.02(-3.28%) |
| Dec 21, 2022 | 0.5999 | 0.5999 | 0.5999 | 0.5999 | 1,732,150 | +0.00(+0.27%) |
| Dec 20, 2022 | 0.5983 | 0.5983 | 0.5983 | 0.5983 | 18,000 | -0.02(-2.59%) |
| Dec 13, 2022 | 0.6142 | 0 | +0.03(+4.88%) | |||
| Dec 12, 2022 | 0.5855 | 0.6053 | 0.5855 | 0.5856 | 18,750 | +0.00(+0.15%) |
| Dec 07, 2022 | 0.5847 | 0 | -0.03(-4.21%) | |||
| Dec 06, 2022 | 0.6104 | 0.6104 | 0.6104 | 0.6104 | 5,000 | +0.02(+3.58%) |
| Nov 30, 2022 | 0.5893 | 10 | -0.01(-1.78%) | |||
| Nov 29, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 3,000 | +0.01(+0.99%) |
| Nov 28, 2022 | 0.5941 | 0.5941 | 0.5941 | 0.5941 | 1,000 | +0.02(+4.23%) |
| Nov 21, 2022 | 0.5700 | 0 | -0.00(-0.04%) | |||
| Nov 18, 2022 | 0.5627 | 0.5702 | 0.5627 | 0.5702 | 1,090 | -0.00(-0.02%) |
| Nov 16, 2022 | 0.5703 | 0 | -0.01(-1.89%) | |||
| Nov 14, 2022 | 0.5813 | 0 | +0.01(+1.13%) | |||
| Nov 10, 2022 | 0.5748 | 11,010 | +0.03(+6.11%) | |||
| Nov 07, 2022 | 0.5417 | 0 | -0.00(-0.31%) | |||
| Nov 04, 2022 | 0.5434 | 0.5434 | 0.5434 | 0.5434 | 4,450 | +0.00(+0.59%) |
| Nov 03, 2022 | 0.5402 | 0.5402 | 0.5402 | 0.5402 | 1,110 | -0.02(-2.98%) |
| 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%) |
| Aug 01, 2022 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 51,260 | -0.02(-3.10%) |
| Jul 27, 2022 | 0.6192 | 0 | +0.00(+0.67%) | |||
| Jul 22, 2022 | 0.6151 | 0 | -0.01(-0.97%) | |||
| Jul 18, 2022 | 0.6211 | 0 | -0.01(-1.68%) | |||
| Jul 15, 2022 | 0.6421 | 0.6421 | 0.6317 | 0.6317 | 1,900 | -0.03(-3.89%) |
| Jul 11, 2022 | 0.6573 | 0 | -0.01(-0.78%) | |||
| Jul 01, 2022 | 0.6625 | 0 | +0.00(+0.62%) | |||
| Jun 30, 2022 | 0.6822 | 0.6822 | 0.6584 | 0.6584 | 80,500 | -0.03(-4.27%) |
| Jun 29, 2022 | 0.6878 | 0.6878 | 0.6878 | 0.6878 | 100 | -0.01(-1.95%) |
| Jun 28, 2022 | 0.7015 | 0.7015 | 0.7015 | 0.7015 | 6,279 | -0.04(-5.11%) |
| Jun 27, 2022 | 0.7393 | 0.7393 | 0.7393 | 0.7393 | 152,500 | +0.01(+2.07%) |
| Jun 22, 2022 | 0.7243 | 0 | +0.01(+1.17%) | |||
| Jun 21, 2022 | 0.7159 | 0.7159 | 0.7159 | 0.7159 | 8,000 | -0.01(-1.11%) |
| Jun 13, 2022 | 0.7239 | 0 | -0.00(-0.48%) | |||
| Jun 09, 2022 | 0.7274 | 0 | -0.01(-0.80%) | |||
| May 26, 2022 | 0.7333 | 0 | +0.01(+1.95%) | |||
| May 25, 2022 | 0.7193 | 0.7193 | 0.7193 | 0.7193 | 100 | +0.03(+5.07%) |
| May 24, 2022 | 0.6958 | 0.6958 | 0.6846 | 0.6846 | 9,630 | -0.02(-2.98%) |
| May 20, 2022 | 0.7056 | 0 | +0.01(+2.08%) | |||
| May 17, 2022 | 0.6912 | 0 | -0.00(-0.35%) | |||
| May 16, 2022 | 0.6888 | 0.7050 | 0.6887 | 0.6936 | 1,503 | +0.01(+1.00%) |
| May 12, 2022 | 0.6867 | 0 | -0.01(-2.00%) | |||
| May 11, 2022 | 0.7007 | 0.7007 | 0.7007 | 0.7007 | 215 | -0.02(-3.07%) |
| May 10, 2022 | 0.6786 | 0.7229 | 0.6786 | 0.7229 | 16,030 | +0.03(+4.80%) |
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.
