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 (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2021 | 0.7053 | 0.7053 | 0.7053 | 32,000 | +0.01(+1.06%) | |
| Jul 28, 2021 | 0.7243 | 0.7243 | 0.6979 | 0.6979 | 52,000 | +0.00(+0.62%) |
| Jul 27, 2021 | 0.7159 | 0.7159 | 0.6936 | 0.6936 | 22,301 | +0.01(+0.73%) |
| Jul 26, 2021 | 0.6864 | 0.6886 | 0.6864 | 0.6886 | 5,000 | -0.01(-1.23%) |
| Jul 23, 2021 | 0.7105 | 0.7105 | 0.6972 | 0.6972 | 32,462 | -0.01(-1.46%) |
| Jul 22, 2021 | 0.6800 | 0.7075 | 0.6800 | 0.7075 | 60,990 | +0.01(+0.88%) |
| Jul 20, 2021 | 0.7013 | 0.7013 | 0.7013 | 0 | +0.01(+1.05%) | |
| Jul 13, 2021 | 0.6940 | 0.6940 | 0.6940 | 1 | -0.02(-2.25%) | |
| Jul 12, 2021 | 0.7500 | 0.7500 | 0.6800 | 0.7100 | 5,159 | -0.05(-6.21%) |
| Jul 07, 2021 | 0.7570 | 0.7570 | 0.7570 | 1 | -0.06(-7.00%) | |
| Jul 06, 2021 | 0.8020 | 0.8140 | 0.8020 | 0.8140 | 4,000 | +0.04(+5.01%) |
| Jul 02, 2021 | 0.7752 | 0.7752 | 0.7752 | 0.7752 | 12,000 | -0.02(-2.49%) |
| Jul 01, 2021 | 0.7625 | 0.7950 | 0.7625 | 0.7950 | 393 | +0.03(+4.21%) |
| Jun 29, 2021 | 0.7629 | 0.7629 | 0.7629 | 0 | -0.03(-3.90%) | |
| Jun 28, 2021 | 0.7939 | 0.7939 | 0.7939 | 0.7939 | 500 | +0.02(+2.62%) |
| Jun 25, 2021 | 0.8237 | 0.8237 | 0.7736 | 0.7736 | 500 | +0.00(+0.38%) |
| Jun 24, 2021 | 0.7707 | 0.7707 | 0.7707 | 0.7707 | 10,000 | -0.05(-5.79%) |
| Jun 23, 2021 | 0.8181 | 0.8181 | 0.8181 | 0.8181 | 400 | +0.05(+6.25%) |
| Jun 22, 2021 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 77,700 | -0.00(-0.23%) |
| Jun 18, 2021 | 0.7718 | 0.7718 | 0.7718 | 1 | -0.03(-4.11%) | |
| Jun 16, 2021 | 0.8049 | 0.8049 | 0.8049 | 0 | +0.01(+1.68%) | |
| Jun 15, 2021 | 0.7916 | 0.7916 | 0.7916 | 0.7916 | 8,050 | +0.01(+1.19%) |
| Jun 11, 2021 | 0.7823 | 0.7823 | 0.7823 | 0 | -0.03(-3.17%) | |
| Jun 08, 2021 | 0.8079 | 0.8079 | 0.8079 | 0 | +0.04(+4.92%) | |
| Jun 03, 2021 | 0.7700 | 0.7700 | 0.7700 | 0 | -0.05(-5.65%) | |
| Jun 02, 2021 | 0.8161 | 0.8161 | 0.8161 | 0.8161 | 100 | +0.02(+2.72%) |
| Jun 01, 2021 | 0.7945 | 0.7945 | 0.7945 | 0.7945 | 520 | -0.01(-0.75%) |
| May 28, 2021 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | 101 | -0.01(-1.25%) |
| May 27, 2021 | 0.8106 | 0.8106 | 0.8106 | 0.8106 | 5,000 | +0.01(+1.32%) |
| May 26, 2021 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 5,165 | -0.00(-0.30%) |
| May 24, 2021 | 0.8024 | 0.8024 | 0.8024 | 39,960 | -0.01(-1.22%) | |
| May 21, 2021 | 0.8123 | 0.8123 | 0.8123 | 0.8123 | 2,001 | +0.02(+2.97%) |
| May 14, 2021 | 0.7889 | 0.7889 | 0.7889 | 1 | -0.03(-3.49%) | |
| May 13, 2021 | 0.8174 | 0.8174 | 0.8174 | 0.8174 | 6,000 | +0.03(+3.47%) |
| May 12, 2021 | 0.7900 | 0.8178 | 0.7900 | 0.7900 | 1,550 | -0.03(-3.54%) |
| May 07, 2021 | 0.8190 | 0.8190 | 0.8190 | 35 | -0.02(-1.92%) | |
| May 06, 2021 | 0.8075 | 0.8350 | 0.8075 | 0.8350 | 145,004 | +0.05(+7.05%) |
| May 05, 2021 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 900 | -0.02(-2.59%) |
| May 04, 2021 | 0.8007 | 0.8007 | 0.8007 | 0.8007 | 17,106 | +0.03(+3.99%) |
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.
