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 (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 0.6494 | 0 | +0.05(+8.98%) | |||
Apr 26, 2024 | 0.6345 | 0.6345 | 0.5959 | 0.5959 | 3,500 | -0.01(-2.09%) |
Apr 24, 2024 | 0.6086 | 0 | +0.01(+1.43%) | |||
Apr 23, 2024 | 0.6661 | 0.6661 | 0.6000 | 0.6000 | 26,124 | -0.03(-4.17%) |
Apr 22, 2024 | 0.6261 | 0.6261 | 0.6261 | 0.6261 | 500 | -0.01(-1.71%) |
Apr 19, 2024 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | 447 | +0.00(+0.25%) |
Apr 15, 2024 | 0.6354 | 0 | -0.01(-2.25%) | |||
Apr 11, 2024 | 0.6500 | 0 | +0.03(+5.30%) | |||
Apr 09, 2024 | 0.6173 | 0 | -0.02(-3.55%) | |||
Apr 08, 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 183,300 | +0.03(+4.27%) |
Apr 05, 2024 | 0.6138 | 0.6138 | 0.6138 | 0.6138 | 1,652 | -0.01(-1.45%) |
Mar 28, 2024 | 0.6228 | 0 | +0.01(+2.32%) | |||
Mar 22, 2024 | 0.6087 | 0 | -0.04(-6.35%) | |||
Mar 21, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 338 | +0.01(+1.03%) |
Mar 13, 2024 | 0.6434 | 0 | -0.01(-1.21%) | |||
Mar 12, 2024 | 0.6206 | 0.6513 | 0.6206 | 0.6513 | 2,401 | +0.03(+4.21%) |
Mar 08, 2024 | 0.6250 | 0 | +0.01(+1.13%) | |||
Mar 06, 2024 | 0.6180 | 30,000 | +0.01(+0.82%) | |||
Mar 05, 2024 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | 300 | +0.01(+1.52%) |
Mar 01, 2024 | 0.6038 | 0 | -0.02(-3.48%) | |||
Feb 29, 2024 | 0.6256 | 0.6256 | 0.6256 | 0.6256 | 61,800 | -0.01(-1.82%) |
Feb 23, 2024 | 0.6372 | 0 | +0.03(+5.03%) | |||
Feb 22, 2024 | 0.6336 | 0.6336 | 0.6067 | 0.6067 | 22,870 | -0.03(-5.07%) |
Feb 20, 2024 | 0.6391 | 0 | +0.04(+6.15%) | |||
Feb 16, 2024 | 0.6021 | 0.6021 | 0.6021 | 0.6021 | 141,810 | +0.03(+6.04%) |
Feb 08, 2024 | 0.5678 | 1,000 | -0.03(-5.37%) | |||
Feb 06, 2024 | 0.6000 | 0 | +0.01(+1.88%) | |||
Jan 31, 2024 | 0.5889 | 252,000 | -0.01(-1.85%) | |||
Jan 30, 2024 | 0.5602 | 0.6000 | 0.5602 | 0.6000 | 764 | +0.04(+6.84%) |
Jan 24, 2024 | 0.5616 | 0 | -0.03(-4.57%) | |||
Jan 23, 2024 | 0.5596 | 0.5885 | 0.5596 | 0.5885 | 4,524 | +0.03(+6.23%) |
Jan 19, 2024 | 0.5540 | 52,099 | +0.02(+3.42%) | |||
Jan 18, 2024 | 0.5357 | 0.5357 | 0.5357 | 0.5357 | 11,990 | -0.03(-6.02%) |
Jan 17, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 100 | +0.02(+3.37%) |
Jan 08, 2024 | 0.5514 | 0 | -0.04(-6.62%) | |||
Dec 29, 2023 | 0.5905 | 0 | -0.01(-1.20%) | |||
Dec 28, 2023 | 0.5608 | 0.5977 | 0.5608 | 0.5977 | 9,982 | +0.04(+7.89%) |
Dec 27, 2023 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 3,100 | -0.02(-3.77%) |
Dec 26, 2023 | 0.5731 | 0.5757 | 0.5731 | 0.5757 | 4,140 | +0.03(+4.67%) |
Dec 20, 2023 | 0.5500 | 0 | -0.01(-2.55%) | |||
Dec 12, 2023 | 0.5644 | 0 | -0.01(-1.07%) | |||
Dec 11, 2023 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | 200,005 | +0.02(+3.65%) |
Dec 08, 2023 | 0.5504 | 0.5504 | 0.5504 | 0.5504 | 6,256 | -0.02(-3.46%) |
Dec 07, 2023 | 0.5701 | 0.5701 | 0.5701 | 0.5701 | 5,970 | +0.02(+3.28%) |
Dec 06, 2023 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 4,100 | +0.01(+2.22%) |
Dec 05, 2023 | 0.5650 | 0.5650 | 0.5400 | 0.5400 | 2,250 | -0.03(-5.84%) |
Nov 29, 2023 | 0.5735 | 0 | -0.01(-2.25%) | |||
Nov 15, 2023 | 0.5867 | 4,650 | +0.01(+2.23%) | |||
Nov 14, 2023 | 0.5739 | 0.5739 | 0.5739 | 0.5739 | 5,440 | +0.02(+3.87%) |
Nov 13, 2023 | 0.5525 | 0.5525 | 0.5525 | 0.5525 | 975 | +0.01(+2.22%) |
Nov 10, 2023 | 0.5405 | 0.5405 | 0.5405 | 0.5405 | 2,677 | -0.04(-6.20%) |
Nov 08, 2023 | 0.5762 | 0 | -0.00(-0.74%) | |||
Nov 06, 2023 | 0.5805 | 0 | +0.02(+2.78%) | |||
Oct 19, 2023 | 0.5648 | 0 | -0.02(-3.83%) | |||
Oct 13, 2023 | 0.5873 | 0 | -0.01(-2.12%) | |||
Oct 12, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,944,929 | +0.04(+7.76%) |
Oct 11, 2023 | 0.5568 | 0.5568 | 0.5568 | 0.5568 | 1,000 | +0.03(+5.80%) |
Oct 05, 2023 | 0.5263 | 0 | -0.03(-6.02%) | |||
Sep 27, 2023 | 0.5600 | 404,000 | +0.02(+3.38%) | |||
Sep 26, 2023 | 0.5601 | 0.5601 | 0.5417 | 0.5417 | 17,800 | -0.03(-4.96%) |
Sep 22, 2023 | 0.5700 | 0 | +0.00(+0.42%) | |||
Sep 15, 2023 | 0.5676 | 0 | +0.05(+8.80%) | |||
Sep 07, 2023 | 0.5217 | 0 | +0.00(+0.33%) | |||
Sep 01, 2023 | 0.5200 | 0 | +0.00(+0.44%) | |||
Aug 29, 2023 | 0.5177 | 0 | +0.01(+2.17%) | |||
Aug 25, 2023 | 0.5067 | 0 | +0.01(+1.28%) | |||
Aug 24, 2023 | 0.5282 | 0.5282 | 0.5003 | 0.5003 | 8,760 | -0.00(-0.24%) |
Aug 23, 2023 | 0.5015 | 0.5015 | 0.5015 | 0.5015 | 12,200 | +0.00(+0.30%) |
Aug 22, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 139,396 | -0.01(-2.59%) |
Aug 18, 2023 | 0.5133 | 24,000 | +0.01(+1.36%) | |||
Aug 17, 2023 | 0.5237 | 0.5237 | 0.5064 | 0.5064 | 6,000 | -0.01(-1.82%) |
Aug 15, 2023 | 0.5158 | 0 | -0.05(-9.33%) | |||
Aug 10, 2023 | 0.5689 | 0 | +0.02(+3.47%) | |||
Aug 09, 2023 | 0.5498 | 0.5498 | 0.5498 | 0.5498 | 250 | +0.01(+1.81%) |
Aug 08, 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 500 | -0.02(-2.70%) |
Aug 07, 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 500 | +0.01(+2.74%) |
Aug 03, 2023 | 0.5402 | 0 | -0.03(-5.11%) | |||
Aug 01, 2023 | 0.5693 | 0 | +0.01(+2.24%) | |||
Jul 27, 2023 | 0.5568 | 0 | -0.01(-1.50%) | |||
Jul 25, 2023 | 0.5653 | 0 | +0.03(+4.86%) | |||
Jul 24, 2023 | 0.5391 | 0.5391 | 0.5391 | 0.5391 | 3,975 | -0.03(-5.17%) |
Jul 20, 2023 | 0.5685 | 0 | +0.01(+1.50%) | |||
Jul 13, 2023 | 0.5601 | 0 | +0.00(+0.43%) | |||
Jul 12, 2023 | 0.5577 | 0.5577 | 0.5577 | 0.5577 | 5,000 | +0.01(+1.71%) |
Jul 11, 2023 | 0.5481 | 0.5483 | 0.5481 | 0.5483 | 1,800 | -0.01(-2.05%) |
Jul 07, 2023 | 0.5598 | 1 | -0.01(-1.27%) | |||
Jul 06, 2023 | 0.5671 | 0.5671 | 0.5670 | 0.5670 | 4,230 | -0.07(-11.48%) |
Jul 03, 2023 | 0.6405 | 39,000 | -0.00(-0.33%) | |||
Jun 30, 2023 | 0.6426 | 0.6426 | 0.6426 | 0.6426 | 9,700 | -0.00(-0.76%) |
Jun 29, 2023 | 0.6475 | 0.6475 | 0.6475 | 0.6475 | 11,800 | +0.01(+2.34%) |
Jun 27, 2023 | 0.6327 | 0 | -0.01(-1.34%) | |||
Jun 20, 2023 | 0.6413 | 22,120 | +0.01(+1.62%) | |||
Jun 14, 2023 | 0.6311 | 0 | -0.07(-9.92%) | |||
May 08, 2023 | 0.7167 | 0.7167 | 0.7006 | 0.7006 | 2,727 | +0.01(+1.57%) |
May 05, 2023 | 0.6865 | 0.6898 | 0.6865 | 0.6898 | 18,725 | +0.02(+2.24%) |
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.