Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 2,974 | +0.02(+1.06%) |
| Oct 26, 2012 | 1.880 | 1.880 | 1.880 | 0 | -0.02(-1.05%) | |
| Oct 25, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 7,424 | -0.04(-2.06%) |
| Oct 23, 2012 | 1.940 | 1.940 | 1.940 | 0 | -0.02(-1.02%) | |
| Oct 19, 2012 | 1.960 | 1.960 | 1.960 | 1.960 | 1,216 | +0.16(+8.89%) |
| Oct 16, 2012 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | -0.04(-2.17%) |
| Oct 15, 2012 | 1.860 | 1.860 | 1.840 | 1.840 | 3,390 | -0.06(-3.16%) |
| Oct 12, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 722 | +0.09(+4.97%) |
| Oct 11, 2012 | 1.810 | 1.810 | 1.810 | 1.810 | 100 | +0.06(+3.43%) |
| Oct 10, 2012 | 1.750 | 1.750 | 1.750 | 1.750 | 233 | +0.01(+0.57%) |
| Oct 09, 2012 | 1.740 | 1.740 | 1.740 | 1.740 | 260 | -0.06(-3.33%) |
| Oct 08, 2012 | 1.800 | 1.800 | 1.800 | 1.800 | 1,910 | +0.07(+4.05%) |
| Oct 06, 2012 | 1.720 | 1.830 | 1.720 | 1.730 | 11,391 | +0.00(+0.00%) |
| Oct 05, 2012 | 1.720 | 1.830 | 1.720 | 1.730 | 11,391 | +0.09(+5.49%) |
| Oct 03, 2012 | 1.640 | 1.640 | 1.640 | 0 | -0.06(-3.53%) | |
| Oct 02, 2012 | 1.700 | 1.700 | 1.700 | 1.700 | 237 | -0.04(-2.30%) |
| Oct 01, 2012 | 1.650 | 1.740 | 1.650 | 1.740 | 3,337 | +0.03(+1.75%) |
| Sep 27, 2012 | 1.710 | 1.710 | 1.710 | 0 | +0.11(+6.87%) | |
| Sep 26, 2012 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 | +0.01(+0.63%) |
| Sep 25, 2012 | 1.590 | 1.590 | 1.590 | 1.590 | 496 | -0.12(-7.02%) |
| Sep 24, 2012 | 1.710 | 1.710 | 1.710 | 1.710 | 5,750 | +0.09(+5.56%) |
| Sep 21, 2012 | 1.620 | 1.620 | 1.620 | 1.620 | 6,750 | -0.03(-1.82%) |
| Sep 20, 2012 | 1.650 | 1.650 | 1.650 | 1.650 | 1,437 | -0.07(-4.07%) |
| Sep 19, 2012 | 1.720 | 1.720 | 1.720 | 1.720 | 5,183 | +0.12(+7.50%) |
| Sep 13, 2012 | 1.600 | 1.600 | 1.600 | 0 | -0.09(-5.33%) | |
| Sep 12, 2012 | 1.570 | 1.690 | 1.570 | 1.690 | 161,818 | +0.02(+1.20%) |
| Sep 10, 2012 | 1.670 | 1.670 | 1.670 | 0 | +0.10(+6.37%) | |
| Sep 07, 2012 | 1.700 | 1.700 | 1.570 | 1.570 | 2,738 | -0.08(-4.85%) |
| Sep 05, 2012 | 1.650 | 1.650 | 1.650 | 0 | +0.07(+4.43%) | |
| Sep 04, 2012 | 1.700 | 1.700 | 1.580 | 1.580 | 11,704 | -0.20(-11.24%) |
| Aug 31, 2012 | 1.700 | 1.780 | 1.660 | 1.780 | 3,873 | +0.09(+5.33%) |
| Aug 30, 2012 | 1.660 | 1.690 | 1.660 | 1.690 | 4,136 | -0.04(-2.31%) |
| Aug 29, 2012 | 1.730 | 1.730 | 1.730 | 1.730 | 250 | -0.10(-5.46%) |
| Aug 27, 2012 | 1.830 | 1.830 | 1.830 | 1.830 | 447 | -0.02(-1.08%) |
| Aug 24, 2012 | 1.850 | 1.850 | 1.850 | 1.850 | 9,229 | +0.00(+0.00%) |
| Aug 21, 2012 | 1.850 | 1.850 | 1.850 | 0 | -0.09(-4.64%) | |
| Aug 14, 2012 | 1.940 | 1.940 | 1.940 | 0 | +0.13(+7.18%) | |
| Aug 11, 2012 | 1.810 | 1.810 | 1.810 | 0 | +0.00(+0.00%) | |
| Aug 10, 2012 | 1.810 | 1.810 | 1.810 | 1.810 | 244 | -0.07(-3.72%) |
| Aug 07, 2012 | 1.880 | 1.880 | 1.880 | 0 | -0.02(-1.05%) | |
| Aug 06, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 2,112 | +0.04(+2.15%) |
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.
