Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2011 | 1.860 | 1.880 | 1.860 | 1.880 | 1,981 | -0.03(-1.57%) |
| Nov 29, 2011 | 1.910 | 1.910 | 1.910 | 1.910 | 2,361 | +0.06(+3.24%) |
| Nov 28, 2011 | 1.870 | 1.870 | 1.850 | 1.850 | 18,014 | +0.04(+2.21%) |
| Nov 25, 2011 | 1.810 | 1.810 | 1.810 | 1.810 | 5,244 | +0.01(+0.56%) |
| Nov 23, 2011 | 1.700 | 1.800 | 1.700 | 1.800 | 13,179 | -0.06(-3.23%) |
| Nov 22, 2011 | 1.860 | 1.860 | 1.860 | 1.860 | 1,195 | +0.02(+1.09%) |
| Nov 18, 2011 | 1.840 | 1.840 | 1.840 | 0 | -0.16(-8.00%) | |
| Nov 16, 2011 | 2.000 | 2.000 | 2.000 | 0 | -0.07(-3.38%) | |
| Nov 15, 2011 | 2.070 | 2.070 | 2.070 | 2.070 | 3,476 | +0.08(+4.02%) |
| Nov 11, 2011 | 1.990 | 1.990 | 1.990 | 0 | +0.14(+7.57%) | |
| Nov 10, 2011 | 1.850 | 1.850 | 1.850 | 1.850 | 189 | -0.19(-9.31%) |
| Nov 09, 2011 | 2.139 | 2.139 | 2.040 | 2.040 | 27,113 | -0.09(-4.23%) |
| Nov 08, 2011 | 2.130 | 2.130 | 2.130 | 2.130 | 2,105 | +0.01(+0.47%) |
| Nov 07, 2011 | 2.120 | 2.120 | 2.120 | 2.120 | 2,901 | -0.05(-2.30%) |
| Nov 04, 2011 | 2.170 | 2.170 | 2.170 | 2.170 | 12,640 | +0.23(+11.86%) |
| Nov 03, 2011 | 1.970 | 1.970 | 1.940 | 1.940 | 688 | -0.12(-5.83%) |
| Nov 02, 2011 | 1.940 | 2.060 | 1.920 | 2.060 | 22,344 | +0.12(+6.19%) |
| Nov 01, 2011 | 1.940 | 1.940 | 1.940 | 1.940 | 1,149 | -0.18(-8.49%) |
| Oct 31, 2011 | 2.120 | 2.120 | 2.120 | 2.120 | 2,893 | +0.01(+0.47%) |
| Oct 28, 2011 | 2.110 | 2.230 | 2.110 | 2.110 | 9,545 | +0.10(+4.98%) |
| Oct 27, 2011 | 2.010 | 2.010 | 2.010 | 2.010 | 2,748 | +0.08(+4.15%) |
| Oct 25, 2011 | 1.930 | 1.930 | 1.930 | 0 | +0.16(+9.04%) | |
| Oct 21, 2011 | 1.770 | 1.770 | 1.770 | 38,863 | +0.03(+1.72%) | |
| Oct 20, 2011 | 1.740 | 1.740 | 1.740 | 1.740 | 202 | +0.00(+0.00%) |
| Oct 19, 2011 | 1.650 | 1.740 | 1.650 | 1.740 | 1,854 | +0.04(+2.35%) |
| Oct 18, 2011 | 1.570 | 1.700 | 1.570 | 1.700 | 3,153 | +0.05(+3.03%) |
| Oct 17, 2011 | 1.730 | 1.850 | 1.650 | 1.650 | 5,190 | -0.22(-11.76%) |
| Oct 13, 2011 | 1.870 | 1.870 | 1.870 | 1.870 | 0 | +0.22(+13.33%) |
| Oct 12, 2011 | 1.650 | 1.650 | 1.650 | 1.650 | 166 | +0.22(+15.38%) |
| Oct 10, 2011 | 1.430 | 1.430 | 1.430 | 0 | -0.08(-5.30%) | |
| Oct 07, 2011 | 1.510 | 1.510 | 1.510 | 1.510 | 20,957 | +0.10(+7.09%) |
| Oct 06, 2011 | 1.410 | 1.410 | 1.410 | 1.410 | 2,163 | +0.04(+2.92%) |
| Oct 05, 2011 | 1.370 | 1.370 | 1.370 | 1.370 | 3,353 | +0.15(+12.30%) |
| Oct 04, 2011 | 1.330 | 1.330 | 1.220 | 1.220 | 979 | -0.20(-14.08%) |
| Oct 03, 2011 | 1.250 | 1.420 | 1.250 | 1.420 | 7,333 | -0.18(-11.25%) |
| Sep 30, 2011 | 1.600 | 1.600 | 1.600 | 1.600 | 1,701 | -0.12(-6.98%) |
| Sep 29, 2011 | 1.720 | 1.720 | 1.720 | 1.720 | 1,194 | -0.07(-3.91%) |
| Sep 27, 2011 | 1.790 | 1.790 | 1.790 | 0 | +0.16(+9.82%) | |
| Sep 26, 2011 | 1.610 | 1.630 | 1.510 | 1.630 | 6,899 | -0.06(-3.55%) |
| Sep 23, 2011 | 1.690 | 1.690 | 1.690 | 1.690 | 1,543 | -0.07(-3.98%) |
| Sep 22, 2011 | 1.760 | 1.760 | 1.760 | 1.760 | 800 | -0.20(-10.20%) |
| Sep 21, 2011 | 1.960 | 1.960 | 1.960 | 1.960 | 3,087 | -0.02(-1.01%) |
| Sep 20, 2011 | 1.980 | 1.980 | 1.980 | 1.980 | 6,474 | +0.01(+0.51%) |
| Sep 19, 2011 | 1.970 | 1.970 | 1.970 | 1.970 | 2,956 | +0.03(+1.55%) |
| Sep 16, 2011 | 1.940 | 1.940 | 1.940 | 1.940 | 1,469 | -0.05(-2.51%) |
| Sep 15, 2011 | 1.860 | 1.990 | 1.860 | 1.990 | 7,481 | +0.01(+0.51%) |
| Sep 14, 2011 | 1.980 | 1.980 | 1.980 | 1.980 | 1,581 | -0.01(-0.50%) |
| Sep 13, 2011 | 1.890 | 1.990 | 1.890 | 1.990 | 3,919 | -0.06(-2.93%) |
| Sep 09, 2011 | 2.050 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) |
| Sep 08, 2011 | 2.050 | 2.050 | 2.050 | 2.050 | 3,837 | +0.05(+2.50%) |
| Sep 07, 2011 | 2.000 | 2.000 | 2.000 | 2.000 | 1,500 | -0.04(-1.96%) |
| Sep 06, 2011 | 2.040 | 2.040 | 2.040 | 2.040 | 100 | -0.07(-3.32%) |
| Sep 02, 2011 | 2.110 | 2.110 | 2.110 | 2.110 | 1,545 | -0.07(-3.21%) |
| Sep 01, 2011 | 2.180 | 2.180 | 2.180 | 2.180 | 450 | -0.02(-0.91%) |
| Aug 31, 2011 | 2.070 | 2.200 | 2.070 | 2.200 | 65,395 | +0.04(+1.85%) |
| Aug 30, 2011 | 2.160 | 2.160 | 2.160 | 2.160 | 7,052 | +0.09(+4.35%) |
| Aug 29, 2011 | 1.940 | 2.070 | 1.940 | 2.070 | 5,802 | +0.03(+1.47%) |
| Aug 26, 2011 | 2.040 | 2.040 | 2.040 | 2.040 | 1,017 | -0.09(-4.23%) |
| Aug 25, 2011 | 2.130 | 2.130 | 2.130 | 2.130 | 3,436 | +0.03(+1.43%) |
| Aug 24, 2011 | 2.100 | 2.100 | 2.100 | 2.100 | 1,794 | +0.12(+6.06%) |
| Aug 23, 2011 | 1.960 | 1.980 | 1.960 | 1.980 | 4,199 | -0.12(-5.71%) |
| Aug 22, 2011 | 1.950 | 2.100 | 1.950 | 2.100 | 1,214 | +0.06(+2.94%) |
| Aug 19, 2011 | 2.040 | 2.040 | 2.040 | 2.040 | 1,698 | -0.10(-4.67%) |
| Aug 18, 2011 | 1.990 | 2.140 | 1.990 | 2.140 | 11,380 | -0.09(-4.04%) |
| Aug 17, 2011 | 2.230 | 2.230 | 2.230 | 2.230 | 1,614 | +0.01(+0.45%) |
| Aug 16, 2011 | 2.220 | 2.220 | 2.220 | 2.220 | 1,693 | +0.08(+3.74%) |
| Aug 12, 2011 | 2.140 | 2.140 | 2.140 | 2.140 | 0 | -0.09(-4.04%) |
| Aug 08, 2011 | 2.230 | 2.230 | 2.230 | 0 | -0.06(-2.62%) | |
| Aug 05, 2011 | 2.120 | 2.290 | 2.120 | 2.290 | 6,823 | +0.00(+0.00%) |
| Aug 04, 2011 | 2.250 | 2.290 | 2.250 | 2.290 | 16,639 | -0.12(-4.98%) |
| Aug 03, 2011 | 2.410 | 2.410 | 2.410 | 2.410 | 1,825 | +0.01(+0.42%) |
| Jul 29, 2011 | 2.400 | 2.400 | 2.400 | 0 | -0.13(-5.14%) | |
| Jul 27, 2011 | 2.530 | 2.530 | 2.530 | 0 | -0.01(-0.39%) | |
| Jul 26, 2011 | 2.400 | 2.540 | 2.380 | 2.540 | 15,284 | +0.18(+7.63%) |
| Jul 22, 2011 | 2.360 | 2.360 | 2.360 | 0 | +0.04(+1.72%) | |
| Jul 21, 2011 | 2.410 | 2.490 | 2.320 | 2.320 | 14,180 | +0.02(+0.87%) |
| Jul 20, 2011 | 2.400 | 2.480 | 2.300 | 2.300 | 20,292 | -0.15(-6.12%) |
| Jul 19, 2011 | 2.300 | 2.450 | 2.300 | 2.450 | 10,713 | +0.02(+0.82%) |
| Jul 15, 2011 | 2.430 | 2.430 | 2.430 | 0 | +0.18(+8.00%) | |
| Jul 14, 2011 | 2.250 | 2.250 | 2.250 | 2.250 | 112 | -0.18(-7.41%) |
| Jul 12, 2011 | 2.430 | 2.430 | 2.430 | 1,363 | +0.11(+4.74%) | |
| Jul 06, 2011 | 2.320 | 2.320 | 2.320 | 0 | -0.22(-8.66%) | |
| Jul 05, 2011 | 2.540 | 2.540 | 2.540 | 2.540 | 5,017 | +0.08(+3.25%) |
| Jul 01, 2011 | 2.460 | 2.460 | 2.460 | 2.460 | 16,119 | -0.08(-3.15%) |
| Jun 30, 2011 | 2.390 | 2.540 | 2.390 | 2.540 | 10,399 | +0.01(+0.40%) |
| Jun 29, 2011 | 2.530 | 2.530 | 2.530 | 2.530 | 1,736 | -0.02(-0.78%) |
| Jun 28, 2011 | 2.550 | 2.550 | 2.550 | 2.550 | 4,430 | +0.11(+4.51%) |
| Jun 24, 2011 | 2.440 | 2.440 | 2.440 | 0 | +0.02(+0.83%) | |
| Jun 23, 2011 | 2.420 | 2.420 | 2.420 | 2.420 | 1,298 | -0.03(-1.22%) |
| Jun 22, 2011 | 2.300 | 2.450 | 2.300 | 2.450 | 4,861 | +0.09(+3.81%) |
| Jun 21, 2011 | 2.360 | 2.360 | 2.360 | 2.360 | 17,975 | -0.06(-2.48%) |
| Jun 20, 2011 | 2.420 | 2.420 | 2.420 | 2.420 | 3,162 | +0.15(+6.61%) |
| Jun 17, 2011 | 2.270 | 2.270 | 2.270 | 2.270 | 7,200 | -0.20(-8.10%) |
| Jun 16, 2011 | 2.470 | 2.470 | 2.470 | 2.470 | 6,740 | -0.06(-2.37%) |
| Jun 15, 2011 | 2.530 | 2.530 | 2.530 | 2.530 | 3,566 | +0.17(+7.20%) |
| Jun 14, 2011 | 2.540 | 2.540 | 2.360 | 2.360 | 5,728 | -0.13(-5.22%) |
| Jun 13, 2011 | 2.490 | 2.490 | 2.490 | 2.490 | 5,454 | +0.00(+0.00%) |
| Jun 09, 2011 | 2.490 | 2.490 | 2.490 | 0 | +0.15(+6.41%) | |
| Jun 08, 2011 | 2.340 | 2.420 | 2.340 | 2.340 | 17,452 | -0.13(-5.26%) |
| Jun 07, 2011 | 2.470 | 2.470 | 2.470 | 2.470 | 3,548 | -0.07(-2.76%) |
| Jun 06, 2011 | 2.540 | 2.540 | 2.540 | 2.540 | 2,942 | -0.01(-0.39%) |
| Jun 03, 2011 | 2.550 | 2.550 | 2.550 | 2.550 | 5,804 | -0.04(-1.54%) |
| May 24, 2011 | 2.590 | 2.590 | 2.590 | 2.590 | 2,929 | +0.01(+0.39%) |
| May 23, 2011 | 2.580 | 2.580 | 2.580 | 2.580 | 2,236 | -0.02(-0.77%) |
| May 20, 2011 | 2.600 | 2.600 | 2.600 | 2.600 | 1,270 | +0.08(+3.17%) |
| May 19, 2011 | 2.450 | 2.520 | 2.450 | 2.520 | 7,311 | -0.11(-4.18%) |
| May 18, 2011 | 2.630 | 2.630 | 2.630 | 2.630 | 2,313 | +0.06(+2.33%) |
| May 16, 2011 | 2.570 | 2.570 | 2.570 | 0 | +0.07(+2.80%) | |
| May 11, 2011 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
| May 10, 2011 | 2.500 | 2.500 | 2.500 | 2.500 | 3,000 | -0.08(-3.10%) |
| May 06, 2011 | 2.580 | 2.580 | 2.580 | 0 | +0.00(+0.00%) | |
| May 05, 2011 | 2.580 | 2.580 | 2.580 | 2.580 | 1,469 | -0.10(-3.73%) |
| May 03, 2011 | 2.680 | 2.680 | 2.680 | 2.680 | 0 | -0.04(-1.47%) |
| Apr 26, 2011 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.01(+0.37%) |
| Apr 21, 2011 | 2.710 | 2.710 | 2.710 | 0 | -0.01(-0.37%) | |
| Apr 20, 2011 | 2.720 | 2.720 | 2.720 | 2.720 | 734 | -0.03(-1.09%) |
| Apr 15, 2011 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.10(+3.77%) |
| Apr 14, 2011 | 2.650 | 2.650 | 2.650 | 2.650 | 2,938 | -0.15(-5.36%) |
| Apr 12, 2011 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.12(+4.48%) |
| Apr 11, 2011 | 2.680 | 2.680 | 2.680 | 2.680 | 100 | +0.03(+1.13%) |
| Mar 30, 2011 | 2.650 | 2.650 | 2.650 | 2.650 | 1,000 | +0.20(+8.16%) |
| Mar 15, 2011 | 2.450 | 2.450 | 2.450 | 0 | -0.14(-5.41%) | |
| Mar 08, 2011 | 2.590 | 2.590 | 2.590 | 2.590 | 0 | +0.06(+2.37%) |
| Mar 07, 2011 | 2.530 | 2.530 | 2.530 | 2.530 | 3,970 | +0.20(+8.58%) |
| Feb 10, 2011 | 2.330 | 2.330 | 2.330 | 2.330 | 0 | +0.00(+0.00%) |
| Feb 03, 2011 | 2.330 | 2.330 | 2.330 | 0 | -0.01(-0.43%) | |
| Feb 01, 2011 | 2.340 | 2.340 | 2.340 | 0 | +0.04(+1.74%) | |
| Jan 27, 2011 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | -0.06(-2.54%) |
| Jan 26, 2011 | 2.360 | 2.360 | 2.360 | 2.360 | 1,300 | -0.23(-8.88%) |
| Jan 25, 2011 | 2.590 | 2.590 | 2.590 | 2.590 | 2,000 | +0.19(+7.92%) |
| Jan 21, 2011 | 2.400 | 2.400 | 2.400 | 0 | -0.01(-0.41%) | |
| Jan 20, 2011 | 2.410 | 2.410 | 2.410 | 2.410 | 1,183 | -0.15(-5.86%) |
| Jan 18, 2011 | 2.560 | 2.560 | 2.560 | 0 | +0.01(+0.39%) | |
| Jan 13, 2011 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.02(+0.79%) |
| Jan 11, 2011 | 2.530 | 2.530 | 2.530 | 0 | +0.04(+1.61%) | |
| Jan 10, 2011 | 2.490 | 2.490 | 2.490 | 2.490 | 1,500 | -0.16(-6.04%) |
| Jan 07, 2011 | 2.650 | 2.650 | 2.650 | 2.650 | 1,500 | +0.08(+3.11%) |
| Jan 04, 2011 | 2.570 | 2.570 | 2.570 | 0 | +0.11(+4.47%) | |
| Dec 31, 2010 | 2.460 | 2.460 | 2.460 | 0 | -0.09(-3.53%) | |
| Dec 29, 2010 | 2.550 | 2.550 | 2.550 | 0 | +0.03(+1.19%) | |
| Dec 28, 2010 | 2.520 | 2.520 | 2.520 | 2.520 | 500 | +0.10(+4.13%) |
| Dec 20, 2010 | 2.420 | 2.420 | 2.420 | 0 | -0.07(-2.81%) | |
| Dec 16, 2010 | 2.490 | 2.490 | 2.490 | 0 | -0.06(-2.35%) | |
| Dec 14, 2010 | 2.550 | 2.550 | 2.550 | 0 | +0.43(+20.28%) | |
| Dec 13, 2010 | 2.120 | 2.120 | 2.120 | 2.120 | 2,000 | -0.46(-17.83%) |
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.
