China Construction Bank Corporation (CICHY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

12.60

-0.11

(-0.90%)

At close: 03:59PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	12.75	12.75	12.58	12.60	12.60	149,600
25 Apr 2024	12.66	12.74	12.66	12.72	12.72	73,800
24 Apr 2024	12.57	12.57	12.50	12.53	12.53	71,800
23 Apr 2024	12.60	12.80	12.50	12.55	12.55	41,300
22 Apr 2024	12.45	12.64	12.45	12.60	12.60	167,500
19 Apr 2024	12.80	12.80	12.36	12.45	12.45	80,900
18 Apr 2024	12.42	12.42	12.35	12.36	12.36	50,000
17 Apr 2024	12.15	12.17	12.10	12.15	12.15	75,300
16 Apr 2024	12.09	12.16	12.07	12.09	12.09	89,300
15 Apr 2024	12.24	12.27	12.15	12.18	12.18	67,600
12 Apr 2024	12.29	12.29	12.08	12.11	12.11	54,000
11 Apr 2024	12.42	12.68	12.34	12.42	12.42	89,600
10 Apr 2024	12.50	12.50	12.35	12.39	12.39	37,900
09 Apr 2024	12.48	12.56	12.46	12.47	12.47	44,700
08 Apr 2024	12.21	12.45	12.21	12.40	12.40	367,800
05 Apr 2024	12.23	12.27	12.19	12.20	12.20	51,000
04 Apr 2024	12.30	12.37	12.23	12.25	12.25	88,800
03 Apr 2024	12.35	12.35	12.25	12.31	12.31	137,600
02 Apr 2024	12.24	12.41	12.11	12.34	12.34	135,200
01 Apr 2024	12.42	12.42	12.10	12.20	12.20	46,400
28 Mar 2024	12.30	12.30	12.01	12.03	12.03	44,600
27 Mar 2024	12.35	12.56	12.20	12.30	12.30	86,700
26 Mar 2024	12.40	12.40	12.35	12.40	12.40	113,100
25 Mar 2024	12.17	12.22	12.16	12.19	12.19	120,300
22 Mar 2024	12.26	12.29	12.19	12.19	12.19	200,200
21 Mar 2024	12.30	12.35	12.28	12.35	12.35	85,700
20 Mar 2024	12.39	12.39	12.01	12.10	12.10	57,700
19 Mar 2024	12.10	12.11	12.06	12.10	12.10	76,000
18 Mar 2024	12.18	12.18	12.13	12.14	12.14	187,200
15 Mar 2024	12.25	12.25	12.17	12.18	12.18	116,800
14 Mar 2024	12.40	12.40	12.27	12.27	12.27	81,100
13 Mar 2024	12.50	12.55	12.45	12.46	12.46	74,800
12 Mar 2024	12.53	12.61	12.50	12.53	12.53	111,100
11 Mar 2024	12.45	12.50	12.41	12.43	12.43	53,600
08 Mar 2024	12.40	12.49	12.39	12.42	12.42	97,800
07 Mar 2024	12.69	12.69	12.28	12.30	12.30	58,600
06 Mar 2024	12.40	12.40	12.34	12.40	12.40	149,300
05 Mar 2024	12.25	12.31	12.20	12.21	12.21	148,000
04 Mar 2024	12.32	12.38	12.27	12.30	12.30	77,300
01 Mar 2024	12.40	12.51	12.40	12.51	12.51	101,300
29 Feb 2024	12.81	12.81	12.32	12.34	12.34	172,300
28 Feb 2024	12.45	12.45	12.31	12.33	12.33	36,300
27 Feb 2024	12.60	12.63	12.54	12.58	12.58	97,000
26 Feb 2024	12.68	12.68	12.43	12.49	12.49	103,200
23 Feb 2024	12.60	12.74	12.60	12.68	12.68	160,200
22 Feb 2024	12.50	12.65	12.50	12.58	12.58	207,000
21 Feb 2024	12.42	12.45	12.38	12.40	12.40	86,700
20 Feb 2024	11.81	12.32	11.81	12.20	12.20	109,900
16 Feb 2024	11.99	12.06	11.99	12.06	12.06	50,800
15 Feb 2024	12.00	12.04	11.96	12.04	12.04	144,100
14 Feb 2024	11.95	11.98	11.90	11.98	11.98	98,800
13 Feb 2024	11.90	11.91	11.70	11.83	11.83	90,300
12 Feb 2024	11.60	12.10	11.60	11.93	11.93	77,600
09 Feb 2024	11.62	11.84	11.62	11.79	11.79	104,500
08 Feb 2024	11.83	11.83	11.75	11.76	11.76	144,300
07 Feb 2024	12.00	12.06	11.99	12.04	12.04	56,800
06 Feb 2024	12.00	12.22	12.00	12.22	12.22	154,200
05 Feb 2024	11.72	11.85	11.72	11.85	11.85	261,500
02 Feb 2024	11.75	11.75	11.62	11.66	11.66	178,000
01 Feb 2024	11.81	11.84	11.76	11.84	11.84	110,400
31 Jan 2024	11.84	11.93	11.84	11.86	11.86	126,400
30 Jan 2024	11.90	11.90	11.77	11.84	11.84	70,300
29 Jan 2024	12.05	12.05	11.83	11.90	11.90	84,700
26 Jan 2024	11.90	11.95	11.86	11.94	11.94	80,200
25 Jan 2024	11.87	11.91	11.81	11.82	11.82	112,100
24 Jan 2024	11.80	11.88	11.79	11.81	11.81	227,600
23 Jan 2024	11.36	11.41	11.31	11.35	11.35	177,700
22 Jan 2024	11.16	11.16	11.06	11.11	11.11	141,100
19 Jan 2024	11.07	11.33	11.07	11.31	11.31	116,100
18 Jan 2024	11.27	11.27	11.07	11.15	11.15	141,700
17 Jan 2024	11.01	11.14	11.01	11.05	11.05	165,100
16 Jan 2024	11.30	11.45	11.26	11.26	11.26	143,300
12 Jan 2024	11.45	11.64	11.45	11.59	11.59	103,000
11 Jan 2024	11.45	11.57	11.45	11.54	11.54	107,100
10 Jan 2024	11.51	11.54	11.49	11.52	11.52	75,500
09 Jan 2024	11.44	11.50	11.44	11.46	11.46	51,000
08 Jan 2024	11.56	11.56	11.46	11.53	11.53	89,900
05 Jan 2024	11.48	11.72	11.48	11.67	11.67	64,300
04 Jan 2024	11.71	11.71	11.66	11.68	11.68	48,100
03 Jan 2024	11.54	11.69	11.54	11.69	11.69	73,400
02 Jan 2024	11.96	11.96	11.49	11.54	11.54	107,900
29 Dec 2023	11.56	11.89	11.56	11.87	11.87	60,200
28 Dec 2023	11.79	11.84	11.79	11.82	11.82	179,300
27 Dec 2023	11.98	11.98	11.58	11.64	11.64	256,900
26 Dec 2023	11.40	11.98	11.40	11.59	11.59	208,800
22 Dec 2023	11.62	11.73	11.49	11.55	11.55	144,900
21 Dec 2023	11.26	11.58	11.25	11.54	11.54	253,900
20 Dec 2023	11.50	11.50	11.25	11.25	11.25	93,500
19 Dec 2023	11.23	11.61	11.23	11.54	11.54	217,300
18 Dec 2023	11.23	11.51	11.23	11.51	11.51	138,300
15 Dec 2023	11.54	11.60	11.49	11.50	11.50	74,700
14 Dec 2023	11.23	11.57	11.23	11.57	11.57	70,200
13 Dec 2023	11.41	11.47	11.37	11.47	11.47	63,800
12 Dec 2023	11.23	11.50	11.23	11.50	11.50	118,900
11 Dec 2023	11.30	11.38	11.28	11.34	11.34	261,100
08 Dec 2023	11.23	11.32	11.23	11.28	11.28	44,400
07 Dec 2023	11.34	11.38	11.32	11.36	11.36	43,600
06 Dec 2023	11.29	11.34	11.28	11.28	11.28	80,100
05 Dec 2023	11.25	11.29	11.24	11.26	11.26	71,800
04 Dec 2023	11.23	11.44	11.23	11.39	11.39	72,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,689.30-1,096.17(-2.12%)

China Construction Bank Corporation (CICHY)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,689.30
-1,096.17(-2.12%)