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 (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 02, 2022 | 0.6898 | 49 | -0.01(-1.30%) | |||
| Apr 29, 2022 | 0.6989 | 0.6989 | 0.6989 | 0.6989 | 84,820 | -0.01(-1.15%) |
| Apr 28, 2022 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 2,000 | -0.01(-1.89%) |
| Apr 27, 2022 | 0.7206 | 0.7206 | 0.7206 | 0.7206 | 1,000 | -0.01(-1.26%) |
| Apr 25, 2022 | 0.7298 | 5 | +0.02(+3.36%) | |||
| Apr 21, 2022 | 0.7061 | 0 | -0.01(-1.29%) | |||
| Apr 20, 2022 | 0.7275 | 0.7275 | 0.7153 | 0.7153 | 59,948 | -0.03(-4.32%) |
| Apr 13, 2022 | 0.7476 | 0 | -0.00(-0.01%) | |||
| Apr 11, 2022 | 0.7477 | 0 | -0.03(-3.55%) | |||
| Apr 08, 2022 | 0.7752 | 0.7752 | 0.7752 | 0.7752 | 100 | +0.04(+5.10%) |
| Apr 06, 2022 | 0.7376 | 210 | -0.03(-3.39%) | |||
| Mar 30, 2022 | 0.7635 | 0 | +0.01(+1.80%) | |||
| Mar 25, 2022 | 0.7500 | 0 | +0.02(+2.57%) | |||
| Mar 23, 2022 | 0.7312 | 20 | -0.00(-0.56%) | |||
| Mar 18, 2022 | 0.7353 | 56,770 | +0.00(+0.64%) | |||
| Mar 17, 2022 | 0.6897 | 0.7323 | 0.6897 | 0.7306 | 14,655 | +0.03(+3.73%) |
| Mar 16, 2022 | 0.7043 | 0.7043 | 0.6823 | 0.7043 | 17,120 | -0.03(-3.57%) |
| Mar 15, 2022 | 0.7193 | 0.7304 | 0.7082 | 0.7304 | 704 | +0.04(+5.03%) |
| Mar 14, 2022 | 0.6944 | 0.6954 | 0.6944 | 0.6954 | 13,760 | -0.00(-0.16%) |
| Mar 11, 2022 | 0.6965 | 0.6965 | 0.6965 | 0.6965 | 15,000 | -0.02(-2.30%) |
| Mar 09, 2022 | 0.7129 | 1,370 | +0.00(+0.41%) | |||
| Mar 08, 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 11,410 | -0.00(-0.41%) |
| Mar 07, 2022 | 0.7300 | 0.7300 | 0.7129 | 0.7129 | 5,500 | -0.05(-6.02%) |
| Mar 04, 2022 | 0.7586 | 0.7586 | 0.7586 | 0.7586 | 750 | +0.01(+1.19%) |
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.
