Singapore markets closed

China Construction Bank Corporation (CICHF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.7500-0.0233 (-3.02%)
At close: 09:52AM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.77000.77000.75000.75000.75001,500
17 May 20240.77000.77000.77000.77000.77001,923,900
16 May 20240.75000.77000.75000.77000.770095,000
15 May 20240.70000.73000.70000.73000.73006,900
14 May 20240.70000.70000.70000.70000.70005,900
13 May 20240.72000.72000.72000.72000.72001,339,800
10 May 20240.68000.68000.68000.68000.6800-
09 May 20240.68000.68000.68000.68000.6800-
08 May 20240.68000.68000.68000.68000.6800-
07 May 20240.69000.69000.68000.68000.68003,000
06 May 20240.65000.65000.65000.65000.6500-
03 May 20240.65000.65000.65000.65000.6500-
02 May 20240.65000.65000.65000.65000.6500-
01 May 20240.65000.65000.65000.65000.6500-
30 Apr 20240.65000.65000.65000.65000.6500-
29 Apr 20240.65000.65000.65000.65000.65009,900
26 Apr 20240.63000.63000.60000.60000.60003,500
25 Apr 20240.61000.61000.61000.61000.6100-
24 Apr 20240.61000.61000.61000.61000.6100400
23 Apr 20240.67000.67000.60000.60000.600026,100
22 Apr 20240.63000.63000.63000.63000.6300500
19 Apr 20240.64000.64000.64000.64000.6400400
18 Apr 20240.64000.64000.64000.64000.6400-
17 Apr 20240.64000.64000.64000.64000.6400-
16 Apr 20240.64000.64000.64000.64000.6400-
15 Apr 20240.64000.64000.64000.64000.6400800
12 Apr 20240.65000.65000.65000.65000.6500-
11 Apr 20240.65000.65000.65000.65000.6500700
10 Apr 20240.62000.62000.62000.62000.6200-
09 Apr 20240.65000.65000.62000.62000.620010,200
08 Apr 20240.64000.64000.64000.64000.6400183,300
05 Apr 20240.61000.61000.61000.61000.61001,700
04 Apr 20240.62000.62000.62000.62000.6200-
03 Apr 20240.62000.62000.62000.62000.6200-
02 Apr 20240.62000.62000.62000.62000.620013,500
01 Apr 20240.62000.62000.62000.62000.6200-
28 Mar 20240.62000.62000.62000.62000.62001,600
27 Mar 20240.61000.61000.61000.61000.6100-
26 Mar 20240.61000.61000.61000.61000.6100-
25 Mar 20240.61000.61000.61000.61000.6100-
22 Mar 20240.61000.61000.61000.61000.61002,000
21 Mar 20240.65000.65000.65000.65000.6500300
20 Mar 20240.64000.64000.64000.64000.6400-
19 Mar 20240.64000.64000.64000.64000.6400-
18 Mar 20240.64000.64000.64000.64000.6400-
15 Mar 20240.64000.64000.64000.64000.6400-
14 Mar 20240.64000.64000.64000.64000.6400-
13 Mar 20240.64000.64000.64000.64000.6400400
12 Mar 20240.62000.65000.62000.65000.65002,400
11 Mar 20240.63000.63000.63000.63000.6300-
08 Mar 20240.63000.63000.63000.63000.6300441,500
07 Mar 20240.62000.62000.62000.62000.620030,000
06 Mar 20240.64000.64000.62000.62000.62001,300
05 Mar 20240.61000.61000.61000.61000.6100300
04 Mar 20240.60000.60000.60000.60000.6000-
01 Mar 20240.60000.60000.60000.60000.6000300
29 Feb 20240.63000.63000.63000.63000.630061,800
28 Feb 20240.64000.64000.64000.64000.6400-
27 Feb 20240.64000.64000.64000.64000.6400-
26 Feb 20240.64000.64000.64000.64000.6400-
23 Feb 20240.64000.64000.64000.64000.64001,000
22 Feb 20240.63000.63000.61000.61000.610022,900
21 Feb 20240.64000.64000.64000.64000.6400-
20 Feb 20240.64000.64000.64000.64000.6400100
16 Feb 20240.60000.60000.60000.60000.6000141,800
15 Feb 20240.57000.57000.57000.57000.57001,000
14 Feb 20240.57000.57000.57000.57000.5700-
13 Feb 20240.57000.57000.57000.57000.5700-
12 Feb 20240.57000.57000.57000.57000.5700-
09 Feb 20240.57000.57000.57000.57000.5700-
08 Feb 20240.57000.57000.57000.57000.5700204,000
07 Feb 20240.60000.60000.60000.60000.6000-
06 Feb 20240.60000.60000.60000.60000.600017,000
05 Feb 20240.59000.59000.59000.59000.5900252,000
02 Feb 20240.59000.59000.59000.59000.5900-
01 Feb 20240.59000.59000.59000.59000.5900-
31 Jan 20240.59000.59000.59000.59000.59004,100
30 Jan 20240.56000.60000.56000.60000.6000800
29 Jan 20240.56000.56000.56000.56000.5600-
26 Jan 20240.56000.56000.56000.56000.5600-
25 Jan 20240.56000.56000.56000.56000.5600-
24 Jan 20240.58000.58000.56000.56000.5600547,200
23 Jan 20240.56000.59000.56000.59000.59004,500
22 Jan 20240.55000.55000.55000.55000.550052,100
19 Jan 20240.58000.58000.55000.55000.55007,000
18 Jan 20240.54000.54000.54000.54000.540012,000
17 Jan 20240.57000.57000.57000.57000.5700100
16 Jan 20240.55000.55000.55000.55000.5500-
12 Jan 20240.55000.55000.55000.55000.5500302,000
11 Jan 20240.55000.55000.55000.55000.5500-
10 Jan 20240.55000.55000.55000.55000.5500-
09 Jan 20240.55000.55000.55000.55000.5500-
08 Jan 20240.55000.55000.55000.55000.5500466,000
05 Jan 20240.59000.59000.59000.59000.5900-
04 Jan 20240.59000.59000.59000.59000.5900-
03 Jan 20240.59000.59000.59000.59000.5900-
02 Jan 20240.59000.59000.59000.59000.5900-
29 Dec 20230.59000.59000.59000.59000.5900280,000
28 Dec 20230.56000.60000.56000.60000.600010,000
27 Dec 20230.55000.55000.55000.55000.55003,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...