Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2018 | 4.080 | 4.080 | 4.080 | 0 | +0.13(+3.29%) | |
| Nov 20, 2018 | 3.950 | 3.950 | 3.950 | 0 | -0.01(-0.25%) | |
| Nov 19, 2018 | 3.960 | 3.960 | 3.960 | 3.960 | 500 | -0.14(-3.41%) |
| Nov 15, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.06(+1.49%) | |
| Nov 13, 2018 | 4.040 | 4.040 | 4.040 | 0 | -0.25(-5.83%) | |
| Nov 08, 2018 | 4.290 | 4.290 | 4.290 | 0 | +0.00(+0.00%) | |
| Nov 02, 2018 | 4.290 | 4.290 | 4.290 | 0 | +0.25(+6.19%) | |
| Nov 01, 2018 | 3.900 | 4.040 | 3.900 | 4.040 | 2,500 | +0.43(+11.91%) |
| Oct 30, 2018 | 3.610 | 3.610 | 3.610 | 0 | +0.04(+1.12%) | |
| Oct 29, 2018 | 3.570 | 3.570 | 3.570 | 3.570 | 250 | +0.00(+0.00%) |
| Oct 26, 2018 | 3.570 | 3.570 | 3.570 | 3.570 | 250 | -0.19(-5.05%) |
| Oct 25, 2018 | 3.760 | 3.760 | 3.760 | 3.760 | 5,500 | -0.06(-1.57%) |
| Oct 22, 2018 | 3.820 | 3.820 | 3.820 | 0 | +0.10(+2.77%) | |
| Oct 19, 2018 | 3.717 | 3.717 | 3.717 | 3.717 | 8,500 | +0.08(+2.12%) |
| Oct 18, 2018 | 3.640 | 3.640 | 3.640 | 3.640 | 462 | -0.07(-1.89%) |
| Oct 17, 2018 | 3.720 | 3.720 | 3.710 | 3.710 | 3,000 | -0.04(-1.07%) |
| Oct 16, 2018 | 3.700 | 3.750 | 3.700 | 3.750 | 3,000 | -0.01(-0.23%) |
| Oct 12, 2018 | 3.759 | 3.759 | 3.759 | 0 | +0.06(+1.58%) | |
| Oct 11, 2018 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) | |
| Oct 08, 2018 | 3.700 | 3.700 | 3.700 | 0 | -0.10(-2.63%) | |
| Oct 05, 2018 | 3.800 | 3.800 | 3.800 | 3.800 | 9,700 | -0.09(-2.31%) |
| Oct 02, 2018 | 3.890 | 3.890 | 3.890 | 0 | -0.16(-3.88%) | |
| Sep 26, 2018 | 4.047 | 4.047 | 4.047 | 0 | +0.25(+6.64%) | |
| Sep 19, 2018 | 3.795 | 3.795 | 3.795 | 0 | +0.09(+2.57%) | |
| Sep 18, 2018 | 3.650 | 3.700 | 3.650 | 3.700 | 9,200 | +0.10(+2.64%) |
| Sep 14, 2018 | 3.605 | 3.605 | 3.605 | 0 | +0.11(+3.30%) | |
| Sep 13, 2018 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) | |
| Sep 12, 2018 | 3.490 | 3.490 | 3.490 | 3.490 | 8,950 | -0.02(-0.57%) |
| Sep 11, 2018 | 3.510 | 3.510 | 3.510 | 3.510 | 5,500 | -0.14(-3.70%) |
| Sep 10, 2018 | 3.590 | 3.645 | 3.590 | 3.645 | 7,720 | +0.03(+0.94%) |
| Sep 07, 2018 | 3.650 | 3.650 | 3.600 | 3.611 | 13,000 | -0.05(-1.34%) |
| Sep 06, 2018 | 3.680 | 3.680 | 3.660 | 3.660 | 3,325 | -0.02(-0.54%) |
| Sep 05, 2018 | 3.680 | 3.680 | 3.680 | 3.680 | 2,240 | -0.05(-1.34%) |
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.
