Financial News
China Construction Bank Corp (OP: CICHF )
0.7733
-0.0005
(-0.06%)
Streaming Delayed Price
Updated: 10:36 AM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2013 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 266,535 | -0.03(-3.31%) |
| May 21, 2013 | 0.8150 | 0.8150 | 0.8150 | 0 | -0.02(-1.81%) | |
| May 20, 2013 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 7,500 | +0.01(+1.72%) |
| May 16, 2013 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0 | -0.00(-0.49%) |
| May 15, 2013 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 100 | -0.01(-0.61%) |
| May 13, 2013 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 3,000 | -0.02(-1.79%) |
| May 10, 2013 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 81,441 | -0.01(-0.59%) |
| May 09, 2013 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 47,608 | +0.01(+1.08%) |
| May 07, 2013 | 0.8360 | 0.8360 | 0.8360 | 0 | +0.01(+1.33%) | |
| May 03, 2013 | 0.8250 | 0.8250 | 0.8250 | 0 | -0.02(-2.37%) | |
| May 01, 2013 | 0.8450 | 0.8450 | 0.8450 | 207,843 | +0.00(+0.00%) | |
| Apr 29, 2013 | 0.8450 | 0.8450 | 0.8450 | 0 | +0.02(+1.93%) | |
| Apr 26, 2013 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 1,000 | +0.03(+4.28%) |
| Apr 24, 2013 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0 | +0.01(+0.63%) |
| Apr 23, 2013 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 1,500 | +0.00(+0.00%) |
| Apr 19, 2013 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0 | +0.03(+3.27%) |
| Apr 18, 2013 | 0.7600 | 0.7650 | 0.7600 | 0.7650 | 25,000 | -0.05(-5.56%) |
| Apr 12, 2013 | 0.8100 | 0.8100 | 0.8100 | 0 | +0.02(+2.27%) | |
| Apr 11, 2013 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 1,000 | -0.01(-0.75%) |
| Apr 10, 2013 | 0.7800 | 0.7980 | 0.7800 | 0.7980 | 12,858 | +0.00(+0.38%) |
| Apr 05, 2013 | 0.7950 | 0.7950 | 0.7950 | 40,385 | -0.00(-0.50%) | |
| Apr 04, 2013 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 2,000 | -0.00(-0.13%) |
| Apr 01, 2013 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.03(-3.61%) | |
| Mar 28, 2013 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 853,868 | +0.03(+3.75%) |
| Mar 25, 2013 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.01(+1.78%) | |
| Mar 22, 2013 | 0.8100 | 0.8100 | 0.7860 | 0.7860 | 28,475 | +0.00(+0.26%) |
| Mar 18, 2013 | 0.7840 | 0.7840 | 0.7840 | 0 | -0.01(-1.38%) | |
| Mar 15, 2013 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 3,000 | -0.01(-0.75%) |
| Mar 14, 2013 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 1,000 | -0.03(-4.07%) |
| Mar 12, 2013 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0 | -0.01(-1.18%) |
| Mar 11, 2013 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 250 | +0.01(+0.60%) |
| Mar 08, 2013 | 0.8150 | 0.8500 | 0.8150 | 0.8400 | 37,739 | +0.05(+6.06%) |
| Mar 05, 2013 | 0.7920 | 0.7920 | 0.7920 | 0 | -0.00(-0.50%) | |
| Mar 04, 2013 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | 48,641 | -0.01(-1.00%) |
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.
