Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,091.97 +995.71 (+1.48%) CMC Crypto 200
1,377.83 +47.22 (+3.55%)
China Construction Bank Corporation (CICHF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.7300 | 0.7300 | 0.6500 | 0.6500 | 0.6500 | 2,000 |
| 25 Jul 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 5,700 |
| 24 Jul 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 35,000 |
| 23 Jul 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 22,200 |
| 22 Jul 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 19,200 |
| 19 Jul 2024 | 0.6800 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | 20,900 |
| 18 Jul 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 17 Jul 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 45,800 |
| 16 Jul 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 15 Jul 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 27,000 |
| 12 Jul 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 11 Jul 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 10 Jul 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 09 Jul 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 845,000 |
| 08 Jul 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 21,000 |
| 05 Jul 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 39,700 |
| 05 Jul 2024 | 0.056 Dividend | |||||
| 03 Jul 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.6540 | 919,500 |
| 02 Jul 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6908 | 845,700 |
| 01 Jul 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7001 | - |
| 28 Jun 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7001 | - |
| 27 Jun 2024 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | 0.7001 | 1,100 |
| 26 Jun 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6448 | - |
| 25 Jun 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6448 | 400 |
| 24 Jun 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6448 | - |
| 21 Jun 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6448 | - |
| 20 Jun 2024 | 0.7800 | 0.7800 | 0.7000 | 0.7000 | 0.6448 | 20,700 |
| 18 Jun 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.6724 | - |
| 17 Jun 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.6724 | - |
| 14 Jun 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.6724 | 3,000 |
| 13 Jun 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.6724 | - |
| 12 Jun 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.6724 | - |
| 11 Jun 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.6724 | 17,000 |
| 10 Jun 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.6724 | 1,000 |
| 07 Jun 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6540 | - |
| 06 Jun 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6540 | - |
| 05 Jun 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6540 | - |
| 04 Jun 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6540 | - |
| 03 Jun 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6540 | - |
| 31 May 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.6540 | 6,400 |
| 30 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6448 | - |
| 29 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6448 | 1,382,400 |
| 28 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6908 | - |
| 24 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6908 | - |
| 23 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6908 | 1,500 |
| 22 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6908 | - |
| 21 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6908 | - |
| 20 May 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 0.6908 | 1,500 |
| 17 May 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7093 | 1,923,900 |
| 16 May 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7093 | 95,000 |
| 15 May 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | 0.6724 | 6,900 |
| 14 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6448 | 5,900 |
| 13 May 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.6632 | 1,339,800 |
| 10 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6264 | - |
| 09 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6264 | - |
| 08 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6264 | - |
| 07 May 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6264 | 3,000 |
| 06 May 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5987 | - |
| 03 May 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5987 | - |
| 02 May 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5987 | - |
| 01 May 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5987 | - |
| 30 Apr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5987 | - |
| 29 Apr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5987 | 9,900 |
| 26 Apr 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.5527 | 3,500 |
| 25 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5619 | - |
| 24 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5619 | 400 |
| 23 Apr 2024 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | 0.5527 | 26,100 |
| 22 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.5803 | 500 |
| 19 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.5895 | 400 |
| 18 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.5895 | - |
| 17 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.5895 | - |
| 16 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.5895 | - |
| 15 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.5895 | 800 |
| 12 Apr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5987 | - |
| 11 Apr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5987 | 700 |
| 10 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5711 | - |
| 09 Apr 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.5711 | 10,200 |
| 08 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.5895 | 183,300 |
| 05 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5619 | 1,700 |
| 04 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5711 | - |
| 03 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5711 | - |
| 02 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5711 | 13,500 |
| 01 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5711 | - |
| 28 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5711 | 1,600 |
| 27 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5619 | - |
| 26 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5619 | - |
| 25 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5619 | - |
| 22 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5619 | 2,000 |
| 21 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.5987 | 300 |
| 20 Mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.5895 | - |
| 19 Mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.5895 | - |
| 18 Mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.5895 | - |
| 15 Mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.5895 | - |
| 14 Mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.5895 | - |
| 13 Mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.5895 | 400 |
| 12 Mar 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 0.5987 | 2,400 |
| 11 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.5803 | - |
| 08 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.5803 | 441,500 |
| 07 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5711 | 30,000 |
| 06 Mar 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.5711 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.