Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 23, 2022 | 7.690 | 0 | +0.13(+1.72%) | |||
| Mar 21, 2022 | 7.560 | 2,920 | +0.08(+1.07%) | |||
| Mar 16, 2022 | 7.480 | 0 | +0.11(+1.49%) | |||
| Mar 09, 2022 | 7.370 | 33,015 | -0.26(-3.46%) | |||
| Mar 08, 2022 | 7.634 | 7.634 | 7.634 | 7.634 | 210 | -0.43(-5.29%) |
| Mar 07, 2022 | 8.060 | 8.060 | 8.060 | 8.060 | 100 | -0.26(-3.18%) |
| Jan 24, 2022 | 8.325 | 0 | +0.48(+6.17%) | |||
| Dec 29, 2021 | 7.841 | 0 | +0.15(+1.96%) | |||
| Dec 27, 2021 | 7.690 | 7.690 | 7.690 | 0 | -0.31(-3.87%) | |
| Dec 20, 2021 | 8.000 | 8.000 | 8.000 | 52 | -0.22(-2.68%) | |
| Dec 13, 2021 | 8.220 | 8.220 | 8.220 | 124,000 | -0.18(-2.14%) | |
| Dec 06, 2021 | 8.400 | 8.400 | 8.400 | 0 | +0.22(+2.69%) | |
| Dec 02, 2021 | 8.180 | 8.180 | 8.180 | 0 | +0.08(+0.99%) | |
| Nov 18, 2021 | 8.100 | 8.100 | 8.100 | 0 | -0.29(-3.51%) | |
| Nov 16, 2021 | 8.395 | 8.395 | 8.395 | 0 | +0.38(+4.74%) | |
| Nov 10, 2021 | 8.015 | 8.015 | 8.015 | 0 | -0.21(-2.49%) | |
| 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%) |
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.
