Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2024 | 3.930 | 1 | +0.05(+1.29%) | |||
| Feb 22, 2024 | 3.880 | 0 | +0.38(+10.86%) | |||
| Jan 25, 2024 | 3.500 | 0 | -0.09(-2.62%) | |||
| Jan 24, 2024 | 3.594 | 3.594 | 3.594 | 3.594 | 102 | +0.36(+11.27%) |
| Jan 19, 2024 | 3.230 | 4,950 | +0.05(+1.57%) | |||
| Dec 27, 2023 | 3.180 | 19,001 | -0.04(-1.31%) | |||
| Dec 21, 2023 | 3.222 | 4 | -0.04(-1.31%) | |||
| Dec 20, 2023 | 3.265 | 3.265 | 3.265 | 3.265 | 137 | +0.10(+3.32%) |
| Dec 11, 2023 | 3.160 | 15,500 | -0.13(-3.95%) | |||
| Dec 01, 2023 | 3.290 | 0 | -0.61(-15.75%) | |||
| Nov 20, 2023 | 3.905 | 499 | +0.26(+7.18%) | |||
| Nov 08, 2023 | 3.643 | 0 | -0.23(-5.86%) | |||
| Nov 07, 2023 | 3.870 | 3.870 | 3.870 | 3.870 | 8,653 | -0.09(-2.40%) |
| Oct 25, 2023 | 3.965 | 63 | -0.20(-4.69%) | |||
| Oct 13, 2023 | 4.160 | 0 | +0.03(+0.73%) | |||
| Sep 15, 2023 | 4.130 | 0 | +0.11(+2.67%) | |||
| Sep 11, 2023 | 4.023 | 0 | +0.12(+3.15%) | |||
| Sep 01, 2023 | 3.900 | 0 | +0.01(+0.26%) | |||
| Aug 29, 2023 | 3.890 | 1,000 | -0.03(-0.77%) | |||
| Aug 25, 2023 | 3.920 | 85,350 | +0.00(+0.05%) | |||
| Aug 17, 2023 | 3.918 | 0 | -0.10(-2.54%) | |||
| Aug 15, 2023 | 4.020 | 80,500 | -0.32(-7.37%) | |||
| Aug 10, 2023 | 4.340 | 0 | -0.29(-6.26%) | |||
| Aug 03, 2023 | 4.630 | 0 | -0.04(-0.88%) | |||
| Aug 01, 2023 | 4.671 | 0 | -0.11(-2.28%) | |||
| Jul 31, 2023 | 4.780 | 4.780 | 4.780 | 4.780 | 180 | -0.02(-0.46%) |
| Jul 28, 2023 | 4.898 | 4.930 | 4.770 | 4.802 | 1,180 | +0.29(+6.47%) |
| Jul 27, 2023 | 4.660 | 4.660 | 4.510 | 4.510 | 1,560 | +0.24(+5.62%) |
| Jul 12, 2023 | 4.270 | 0 | -0.36(-7.78%) | |||
| Jul 03, 2023 | 4.630 | 0 | +0.15(+3.35%) | |||
| Jun 30, 2023 | 4.560 | 4.560 | 4.480 | 4.480 | 980 | -0.13(-2.90%) |
| Jun 29, 2023 | 4.614 | 4.614 | 4.614 | 4.614 | 7,120 | +0.07(+1.63%) |
| Jun 27, 2023 | 4.540 | 0 | +0.00(+0.00%) | |||
| Jun 20, 2023 | 4.540 | 2,130 | +0.03(+0.67%) | |||
| May 26, 2023 | 4.510 | 0 | -0.30(-6.24%) | |||
| May 19, 2023 | 4.810 | 0 | -0.26(-5.13%) | |||
| May 15, 2023 | 5.070 | 500 | +0.03(+0.60%) | |||
| May 12, 2023 | 5.040 | 5.040 | 5.040 | 5.040 | 1,740 | +0.09(+1.82%) |
| Apr 25, 2023 | 4.950 | 0 | -0.23(-4.44%) | |||
| Apr 20, 2023 | 5.180 | 0 | +0.11(+2.17%) | |||
| Apr 14, 2023 | 5.070 | 0 | +0.23(+4.75%) | |||
| Apr 12, 2023 | 4.840 | 45 | -0.20(-3.87%) | |||
| Apr 05, 2023 | 5.035 | 500 | +0.04(+0.90%) | |||
| Mar 27, 2023 | 4.990 | 16,500 | +0.01(+0.20%) | |||
| Mar 20, 2023 | 4.980 | 0 | -0.23(-4.41%) | |||
| Mar 17, 2023 | 5.134 | 5.210 | 5.134 | 5.210 | 1,000 | +0.21(+4.20%) |
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.
