Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 20, 2021 | 8.220 | 8.220 | 8.220 | 0 | +0.00(+0.00%) | |
| Oct 15, 2021 | 8.220 | 8.220 | 8.220 | 18 | +0.14(+1.73%) | |
| Oct 01, 2021 | 8.080 | 8.080 | 8.080 | 0 | -0.02(-0.25%) | |
| Sep 29, 2021 | 8.100 | 8.100 | 8.100 | 0 | +0.64(+8.65%) | |
| Sep 24, 2021 | 7.455 | 7.455 | 7.455 | 0 | +0.12(+1.57%) | |
| Sep 20, 2021 | 7.340 | 7.340 | 7.340 | 53 | -0.79(-9.72%) | |
| Sep 17, 2021 | 8.130 | 8.130 | 8.130 | 8.130 | 2,100 | -0.75(-8.45%) |
| Sep 13, 2021 | 8.880 | 8.880 | 8.880 | 0 | +0.33(+3.86%) | |
| Sep 08, 2021 | 8.550 | 8.550 | 8.550 | 0 | +0.29(+3.51%) | |
| Sep 02, 2021 | 8.260 | 8.260 | 8.260 | 5 | -0.28(-3.22%) | |
| Aug 27, 2021 | 8.535 | 8.535 | 8.535 | 0 | -0.21(-2.35%) | |
| Aug 25, 2021 | 8.740 | 8.740 | 8.740 | 90 | +0.26(+3.01%) | |
| Aug 13, 2021 | 8.485 | 8.485 | 8.485 | 0 | +0.25(+3.10%) | |
| Aug 11, 2021 | 8.230 | 8.230 | 8.230 | 0 | +0.23(+2.88%) | |
| Jul 28, 2021 | 8.000 | 8.000 | 8.000 | 1 | +0.47(+6.31%) | |
| Jul 27, 2021 | 7.525 | 7.525 | 7.525 | 7.525 | 1,500 | -0.15(-2.02%) |
| Jul 26, 2021 | 7.640 | 7.715 | 7.640 | 7.680 | 8,400 | -0.36(-4.48%) |
| Jul 20, 2021 | 8.040 | 8.040 | 8.040 | 0 | +0.42(+5.58%) | |
| Jul 08, 2021 | 7.615 | 7.615 | 7.615 | 0 | -0.80(-9.56%) | |
| Jun 30, 2021 | 8.420 | 8.420 | 8.420 | 0 | -0.14(-1.69%) | |
| Jun 23, 2021 | 8.565 | 8.565 | 8.565 | 22 | +0.21(+2.56%) | |
| Jun 21, 2021 | 8.351 | 8.351 | 8.351 | 0 | -0.36(-4.12%) | |
| Jun 16, 2021 | 8.710 | 8.710 | 8.710 | 0 | -0.32(-3.54%) | |
| Jun 10, 2021 | 9.030 | 9.030 | 9.030 | 0 | -0.03(-0.33%) | |
| May 25, 2021 | 9.060 | 9.060 | 9.060 | 0 | +0.49(+5.66%) | |
| May 24, 2021 | 8.575 | 8.575 | 8.575 | 8.575 | 500 | +0.07(+0.88%) |
| May 21, 2021 | 8.500 | 8.500 | 8.500 | 8.500 | 1,900 | +0.11(+1.31%) |
| May 13, 2021 | 8.390 | 8.390 | 8.390 | 0 | +0.04(+0.48%) | |
| May 07, 2021 | 8.350 | 8.350 | 8.350 | 50 | +0.23(+2.83%) | |
| May 05, 2021 | 8.120 | 8.120 | 8.120 | 0 | +0.12(+1.50%) | |
| May 03, 2021 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Apr 29, 2021 | 8.000 | 8.000 | 8.000 | 0 | -0.04(-0.53%) | |
| Apr 27, 2021 | 8.043 | 8.043 | 8.043 | 0 | +0.21(+2.72%) | |
| Apr 23, 2021 | 7.830 | 7.830 | 7.830 | 0 | +0.00(+0.00%) | |
| Apr 20, 2021 | 7.830 | 7.830 | 7.830 | 0 | +0.19(+2.49%) | |
| Apr 15, 2021 | 7.640 | 7.640 | 7.640 | 0 | +0.00(+0.00%) | |
| Apr 14, 2021 | 7.640 | 7.640 | 7.640 | 7.640 | 500 | -0.13(-1.62%) |
| Apr 05, 2021 | 7.766 | 7.766 | 7.766 | 0 | +0.00(+0.00%) | |
| Apr 01, 2021 | 7.766 | 7.766 | 7.766 | 91,000 | +0.00(+0.00%) | |
| Mar 30, 2021 | 7.766 | 7.766 | 7.766 | 0 | -0.52(-6.33%) | |
| Mar 26, 2021 | 8.290 | 8.290 | 8.290 | 0 | +0.00(+0.00%) | |
| Mar 22, 2021 | 8.290 | 8.290 | 8.290 | 0 | +0.09(+1.10%) | |
| Mar 19, 2021 | 8.200 | 8.200 | 8.200 | 29 | +0.00(+0.00%) | |
| Mar 17, 2021 | 8.200 | 8.200 | 8.200 | 0 | +0.42(+5.40%) | |
| Mar 15, 2021 | 7.780 | 7.780 | 7.780 | 0 | -0.18(-2.26%) | |
| Mar 09, 2021 | 7.960 | 7.960 | 7.960 | 0 | +0.00(+0.00%) | |
| Mar 03, 2021 | 7.960 | 7.960 | 7.960 | 0 | +0.08(+1.02%) | |
| Feb 22, 2021 | 7.880 | 7.880 | 7.880 | 0 | -0.37(-4.48%) | |
| Feb 11, 2021 | 8.250 | 8.250 | 8.250 | 0 | +0.03(+0.36%) | |
| Feb 10, 2021 | 8.220 | 8.220 | 8.220 | 8.220 | 173 | +0.10(+1.23%) |
| Feb 09, 2021 | 8.020 | 8.120 | 8.020 | 8.120 | 240 | -0.04(-0.49%) |
| Feb 05, 2021 | 8.160 | 8.160 | 8.160 | 0 | +0.07(+0.87%) | |
| Jan 28, 2021 | 8.090 | 8.090 | 8.090 | 0 | +0.00(+0.00%) | |
| Jan 22, 2021 | 8.090 | 8.090 | 8.090 | 0 | +0.00(+0.00%) | |
| Jan 20, 2021 | 8.090 | 8.090 | 8.090 | 0 | +0.00(+0.00%) | |
| Jan 19, 2021 | 8.090 | 8.090 | 8.090 | 8.090 | 100 | +0.20(+2.53%) |
| Jan 15, 2021 | 7.880 | 7.890 | 7.880 | 7.890 | 4,000 | +0.38(+5.06%) |
| Jan 14, 2021 | 7.510 | 7.510 | 7.510 | 7.510 | 334 | +0.39(+5.48%) |
| Jan 12, 2021 | 7.120 | 7.120 | 7.120 | 0 | +0.00(+0.00%) | |
| Jan 11, 2021 | 7.160 | 7.160 | 7.120 | 7.120 | 7,807 | +0.74(+11.66%) |
| Jan 07, 2021 | 6.377 | 6.377 | 6.377 | 0 | +0.00(+0.00%) | |
| Jan 06, 2021 | 5.940 | 5.940 | 6.377 | 17,055 | +0.44(+7.35%) | |
| Jan 04, 2021 | 5.940 | 5.940 | 5.940 | 0 | +0.08(+1.37%) | |
| Dec 23, 2020 | 5.860 | 5.860 | 5.860 | 0 | -0.21(-3.43%) | |
| Dec 22, 2020 | 5.840 | 6.068 | 5.840 | 6.068 | 1,043 | +0.20(+3.37%) |
| Dec 21, 2020 | 5.910 | 5.910 | 5.870 | 5.870 | 1,200 | -0.26(-4.24%) |
| Dec 18, 2020 | 6.130 | 6.130 | 6.130 | 6.130 | 13,700 | -0.08(-1.29%) |
| Dec 17, 2020 | 6.210 | 6.210 | 6.210 | 6.210 | 319 | +0.01(+0.12%) |
| Dec 09, 2020 | 6.202 | 6.202 | 6.202 | 0 | -0.06(-0.92%) | |
| Nov 25, 2020 | 6.260 | 6.260 | 6.260 | 0 | +0.27(+4.51%) | |
| Nov 20, 2020 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) | |
| Nov 13, 2020 | 5.990 | 5.990 | 5.990 | 0 | -0.35(-5.52%) | |
| Nov 11, 2020 | 6.340 | 6.340 | 6.340 | 0 | +0.86(+15.60%) | |
| Nov 05, 2020 | 5.485 | 5.485 | 5.485 | 0 | +0.00(+0.00%) | |
| Nov 03, 2020 | 5.485 | 5.485 | 5.485 | 0 | -0.16(-2.84%) |
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.
