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 (%) |
|---|---|---|---|---|---|---|
| Dec 27, 2017 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.03(+3.84%) | |
| Dec 26, 2017 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 6,000 | -0.01(-1.56%) |
| Dec 21, 2017 | 0.9000 | 0.9000 | 0.9000 | 5 | -0.01(-1.10%) | |
| Dec 19, 2017 | 0.9100 | 0.9100 | 0.9100 | 7,000 | +0.03(+2.94%) | |
| Dec 18, 2017 | 0.9053 | 0.9053 | 0.8840 | 0.8840 | 3,286 | +0.01(+1.61%) |
| Dec 15, 2017 | 0.8760 | 0.8760 | 0.8700 | 0.8700 | 37,000 | -0.02(-2.25%) |
| Dec 14, 2017 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 367,010 | +0.01(+1.14%) |
| Dec 13, 2017 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 21,000 | +0.03(+3.52%) |
| Dec 12, 2017 | 0.8501 | 0.8501 | 0.8501 | 0.8501 | 140 | -0.00(-0.02%) |
| Dec 11, 2017 | 0.8503 | 0.8503 | 0.8503 | 0.8503 | 500 | +0.00(+0.01%) |
| Dec 08, 2017 | 0.8603 | 0.8603 | 0.8502 | 0.8502 | 5,200 | -0.00(-0.34%) |
| Dec 07, 2017 | 0.8650 | 0.8650 | 0.8531 | 0.8531 | 6,000 | +0.00(+0.00%) |
| Dec 06, 2017 | 0.8600 | 0.8600 | 0.8501 | 0.8531 | 21,759 | -0.03(-3.28%) |
| Dec 05, 2017 | 0.8715 | 0.8820 | 0.8715 | 0.8820 | 4,000 | +0.02(+1.97%) |
| Dec 04, 2017 | 0.8500 | 0.8900 | 0.8500 | 0.8650 | 52,744 | -0.03(-2.81%) |
| Dec 01, 2017 | 0.8806 | 0.8995 | 0.8806 | 0.8900 | 16,796 | +0.03(+3.34%) |
| Nov 29, 2017 | 0.8612 | 0.8612 | 0.8612 | 13 | -0.04(-4.31%) | |
| Nov 28, 2017 | 0.8920 | 0.9000 | 0.8920 | 0.9000 | 1,500 | +0.02(+2.27%) |
| Nov 22, 2017 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.02(+1.85%) | |
| Nov 21, 2017 | 0.8500 | 0.8730 | 0.8500 | 0.8640 | 11,331 | +0.01(+0.58%) |
| Nov 20, 2017 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | 1,000 | -0.04(-4.56%) |
| Nov 10, 2017 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.01(+0.56%) | |
| Nov 09, 2017 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 1,000 | +0.04(+4.80%) |
| Nov 06, 2017 | 0.8540 | 0.8540 | 0.8540 | 0 | +0.00(+0.47%) | |
| Nov 03, 2017 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 213 | -0.03(-2.86%) |
| Nov 01, 2017 | 0.8750 | 0.8750 | 0.8750 | 0 | -0.03(-3.31%) | |
| Oct 31, 2017 | 0.9040 | 0.9100 | 0.8800 | 0.9050 | 68,451 | +0.00(+0.00%) |
| Oct 30, 2017 | 0.9000 | 0.9050 | 0.9000 | 0.9050 | 5,500 | +0.02(+2.14%) |
| Oct 27, 2017 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 12,000 | +0.01(+0.68%) |
| Oct 24, 2017 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.00(+0.00%) | |
| Oct 23, 2017 | 0.8760 | 0.8800 | 0.8760 | 0.8800 | 5,000 | +0.00(+0.53%) |
| Oct 18, 2017 | 0.8753 | 0.8753 | 0.8753 | 0 | -0.01(-1.65%) | |
| Oct 13, 2017 | 0.8900 | 0.8900 | 0.8900 | 50 | -0.02(-2.20%) | |
| Oct 12, 2017 | 0.8960 | 0.9100 | 0.8960 | 0.9100 | 630 | +0.02(+2.30%) |
| Oct 11, 2017 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | 200,000 | +0.01(+1.08%) |
| Oct 05, 2017 | 0.8800 | 0.8800 | 0.8800 | 76,000 | +0.00(+0.00%) | |
| Oct 04, 2017 | 0.8604 | 0.8800 | 0.8604 | 0.8800 | 1,431 | +0.01(+1.38%) |
| Oct 03, 2017 | 0.8680 | 0.9000 | 0.8600 | 0.8680 | 7,300 | +0.07(+8.50%) |
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.
