Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2020 | 4.660 | 4.660 | 4.660 | 0 | +0.01(+0.22%) | |
| Apr 28, 2020 | 4.650 | 4.650 | 4.650 | 0 | +0.10(+2.20%) | |
| Apr 27, 2020 | 4.516 | 4.586 | 4.516 | 4.550 | 5,700 | +0.09(+2.11%) |
| Apr 24, 2020 | 4.450 | 4.450 | 4.456 | 2,500 | +0.01(+0.13%) | |
| Apr 22, 2020 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) | |
| Apr 21, 2020 | 4.450 | 4.450 | 4.450 | 4.450 | 560 | +0.00(+0.00%) |
| Apr 20, 2020 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | +0.04(+0.88%) |
| Apr 16, 2020 | 4.411 | 4.411 | 4.411 | 0 | -0.12(-2.62%) | |
| Apr 14, 2020 | 4.530 | 4.530 | 4.530 | 0 | +0.00(+0.00%) | |
| Apr 09, 2020 | 4.530 | 4.530 | 4.530 | 0 | +0.00(+0.00%) | |
| Apr 08, 2020 | 4.150 | 4.530 | 4.150 | 4.530 | 17,762 | +0.23(+5.35%) |
| Apr 03, 2020 | 4.300 | 4.300 | 4.300 | 0 | +0.02(+0.58%) | |
| Apr 02, 2020 | 4.275 | 4.275 | 4.275 | 4.275 | 2,500 | -0.19(-4.31%) |
| Apr 01, 2020 | 4.350 | 4.350 | 4.468 | 27,438 | +0.12(+2.71%) | |
| Mar 31, 2020 | 4.350 | 4.350 | 4.350 | 40,020 | +0.00(+0.00%) | |
| Mar 30, 2020 | 4.350 | 4.350 | 4.350 | 4.350 | 423 | -0.14(-3.08%) |
| Mar 27, 2020 | 4.420 | 4.420 | 4.488 | 1,050 | +0.07(+1.54%) | |
| Mar 26, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 700 | +0.02(+0.45%) |
| Mar 24, 2020 | 4.400 | 4.400 | 4.400 | 0 | +0.52(+13.40%) | |
| Mar 23, 2020 | 3.911 | 4.135 | 3.880 | 3.880 | 5,272 | +0.00(+0.00%) |
| Mar 19, 2020 | 3.880 | 3.880 | 3.880 | 0 | -0.01(-0.36%) | |
| Mar 18, 2020 | 4.100 | 4.186 | 3.894 | 3.894 | 37,227 | -0.41(-9.44%) |
| Mar 17, 2020 | 4.100 | 4.350 | 4.100 | 4.300 | 18,400 | +0.18(+4.37%) |
| Mar 16, 2020 | 4.120 | 4.120 | 4.120 | 4.120 | 100 | -0.40(-8.85%) |
| Mar 13, 2020 | 4.420 | 4.520 | 4.420 | 4.520 | 80,600 | -0.10(-2.16%) |
| Mar 12, 2020 | 4.620 | 4.620 | 4.620 | 20,015 | +0.00(+0.00%) | |
| Mar 11, 2020 | 4.620 | 4.620 | 4.620 | 4.620 | 1,518 | -0.02(-0.43%) |
| Mar 10, 2020 | 4.550 | 4.640 | 4.550 | 4.640 | 1,500 | +0.18(+4.04%) |
| Mar 09, 2020 | 4.550 | 4.550 | 4.460 | 4.460 | 600 | -0.23(-4.90%) |
| Mar 06, 2020 | 4.690 | 4.690 | 4.690 | 15,000 | +0.00(+0.00%) | |
| Mar 04, 2020 | 4.690 | 4.690 | 4.690 | 0 | +0.00(+0.00%) | |
| Mar 03, 2020 | 4.690 | 4.690 | 4.690 | 4.690 | 1,000 | +0.04(+0.83%) |
| Mar 02, 2020 | 4.651 | 4.651 | 4.651 | 4.651 | 928 | -0.12(-2.49%) |
| Feb 28, 2020 | 4.770 | 4.770 | 4.770 | 4.770 | 200 | -0.04(-0.73%) |
| Feb 27, 2020 | 4.805 | 4.805 | 4.805 | 4.805 | 2,190 | +0.04(+0.73%) |
| Feb 26, 2020 | 4.570 | 4.570 | 4.770 | 250,000 | +0.20(+4.38%) | |
| Feb 24, 2020 | 4.570 | 4.570 | 4.570 | 0 | -0.38(-7.65%) | |
| Feb 21, 2020 | 4.860 | 4.860 | 4.948 | 23,500 | +0.09(+1.82%) | |
| Feb 20, 2020 | 4.860 | 4.860 | 4.860 | 4.860 | 500 | -0.09(-1.82%) |
| Feb 19, 2020 | 4.950 | 4.950 | 4.950 | 4.950 | 1,010 | +0.05(+1.02%) |
| Feb 18, 2020 | 4.940 | 4.940 | 4.900 | 4.900 | 1,300 | +0.00(+0.00%) |
| Feb 10, 2020 | 4.900 | 4.900 | 4.900 | 0 | -0.08(-1.71%) | |
| Feb 07, 2020 | 4.880 | 4.985 | 4.880 | 4.985 | 900 | -0.06(-1.19%) |
| Feb 06, 2020 | 5.045 | 5.045 | 5.045 | 5.045 | 1,000 | +0.10(+2.13%) |
| Feb 05, 2020 | 4.940 | 4.940 | 4.940 | 4.940 | 500 | +0.03(+0.61%) |
| Feb 04, 2020 | 4.910 | 4.910 | 4.900 | 4.910 | 10,200 | -0.15(-2.96%) |
| Jan 30, 2020 | 5.060 | 5.060 | 5.060 | 0 | +0.00(+0.00%) | |
| Jan 29, 2020 | 5.060 | 5.060 | 5.060 | 5.060 | 15,000 | -0.26(-4.80%) |
| Jan 17, 2020 | 5.315 | 5.315 | 5.315 | 0 | +0.15(+2.80%) | |
| Jan 15, 2020 | 5.170 | 5.170 | 5.170 | 0 | -0.10(-1.97%) | |
| Jan 09, 2020 | 5.274 | 5.274 | 5.274 | 0 | +0.10(+2.01%) | |
| Jan 07, 2020 | 5.170 | 5.170 | 5.170 | 0 | -0.13(-2.45%) | |
| Jan 06, 2020 | 5.300 | 5.300 | 5.300 | 5.300 | 100 | +0.13(+2.51%) |
| Jan 03, 2020 | 5.170 | 5.170 | 5.170 | 5.170 | 15,500 | -0.10(-1.90%) |
| Jan 02, 2020 | 5.050 | 5.050 | 5.270 | 2,000 | +0.22(+4.36%) | |
| Dec 23, 2019 | 5.050 | 5.050 | 5.050 | 0 | +0.02(+0.40%) | |
| Dec 19, 2019 | 5.030 | 5.030 | 5.030 | 0 | +0.10(+2.03%) | |
| Dec 18, 2019 | 4.930 | 4.930 | 4.930 | 21 | +0.00(+0.00%) | |
| Dec 16, 2019 | 4.930 | 4.930 | 4.930 | 0 | +0.13(+2.71%) | |
| Dec 12, 2019 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
| Dec 10, 2019 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
| Dec 05, 2019 | 4.800 | 4.800 | 4.800 | 0 | -0.03(-0.62%) | |
| Dec 02, 2019 | 4.830 | 4.830 | 4.830 | 0 | -0.10(-2.03%) | |
| Nov 29, 2019 | 4.930 | 4.930 | 4.930 | 4.930 | 3,000 | -0.07(-1.40%) |
| Nov 27, 2019 | 5.000 | 5.000 | 4.960 | 5.000 | 14,300 | +0.09(+1.83%) |
| Nov 26, 2019 | 4.940 | 4.940 | 4.910 | 4.910 | 10,700 | -0.10(-1.96%) |
| Nov 05, 2019 | 5.008 | 5.008 | 5.008 | 0 | +0.06(+1.17%) | |
| Nov 04, 2019 | 4.950 | 4.950 | 4.950 | 4.950 | 350 | +0.04(+0.81%) |
| Nov 01, 2019 | 4.910 | 4.910 | 4.910 | 4.910 | 1,000 | +0.00(+0.00%) |
| Oct 25, 2019 | 4.910 | 4.910 | 4.910 | 0 | +0.16(+3.37%) | |
| Oct 21, 2019 | 4.750 | 4.750 | 4.750 | 0 | +0.03(+0.64%) | |
| Oct 10, 2019 | 4.720 | 4.720 | 4.720 | 0 | +0.03(+0.64%) | |
| Oct 08, 2019 | 4.690 | 4.690 | 4.690 | 0 | -0.02(-0.47%) | |
| Sep 30, 2019 | 4.712 | 4.712 | 4.712 | 0 | -0.03(-0.73%) | |
| Sep 26, 2019 | 4.747 | 4.747 | 4.747 | 0 | +0.00(+0.00%) | |
| Sep 25, 2019 | 4.747 | 4.747 | 4.747 | 6 | +0.00(+0.00%) | |
| Sep 19, 2019 | 4.747 | 4.747 | 4.747 | 0 | -0.13(-2.64%) | |
| Sep 12, 2019 | 4.875 | 4.875 | 4.875 | 0 | +0.38(+8.33%) | |
| Sep 10, 2019 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
| Aug 29, 2019 | 4.500 | 4.500 | 4.500 | 0 | -0.13(-2.81%) | |
| Aug 26, 2019 | 4.630 | 4.630 | 4.630 | 0 | -0.00(-0.11%) | |
| Aug 23, 2019 | 4.688 | 4.688 | 4.635 | 4.635 | 7,900 | -0.04(-0.75%) |
| Aug 21, 2019 | 4.670 | 4.670 | 4.670 | 0 | -0.02(-0.47%) | |
| Aug 20, 2019 | 4.695 | 4.695 | 4.692 | 16,067 | -0.00(-0.06%) | |
| Aug 19, 2019 | 4.640 | 4.695 | 4.640 | 4.695 | 6,100 | +0.25(+5.51%) |
| Aug 14, 2019 | 4.450 | 4.450 | 4.450 | 0 | -0.08(-1.66%) | |
| Aug 12, 2019 | 4.525 | 4.525 | 4.525 | 0 | -0.10(-2.27%) | |
| Aug 08, 2019 | 4.630 | 4.630 | 4.630 | 0 | +0.00(+0.00%) | |
| Aug 06, 2019 | 4.630 | 4.630 | 4.630 | 0 | -0.12(-2.53%) | |
| Aug 02, 2019 | 4.750 | 4.750 | 4.750 | 0 | -0.25(-5.00%) | |
| Jul 31, 2019 | 5.000 | 5.000 | 5.000 | 0 | -0.09(-1.77%) | |
| Jul 19, 2019 | 5.090 | 5.090 | 5.090 | 0 | +0.18(+3.67%) | |
| Jul 17, 2019 | 4.910 | 4.910 | 4.910 | 0 | +0.00(+0.00%) | |
| Jul 16, 2019 | 4.910 | 4.910 | 4.910 | 4.910 | 15,700 | +0.15(+3.15%) |
| Jul 15, 2019 | 4.760 | 4.760 | 4.760 | 88 | +0.00(+0.00%) | |
| Jul 11, 2019 | 4.760 | 4.760 | 4.760 | 0 | -0.13(-2.73%) | |
| Jul 05, 2019 | 4.893 | 4.893 | 4.893 | 0 | -0.20(-3.85%) | |
| Jul 02, 2019 | 5.089 | 5.089 | 5.089 | 0 | +0.13(+2.57%) | |
| Jun 28, 2019 | 4.962 | 4.962 | 4.962 | 0 | +0.16(+3.25%) | |
| Jun 26, 2019 | 4.806 | 4.806 | 4.806 | 0 | -0.66(-12.14%) | |
| Jun 21, 2019 | 5.470 | 5.470 | 5.470 | 0 | +0.24(+4.59%) | |
| Jun 19, 2019 | 5.230 | 5.230 | 5.230 | 0 | +0.21(+4.18%) | |
| Jun 17, 2019 | 5.020 | 5.020 | 5.020 | 0 | +0.05(+1.01%) | |
| Jun 13, 2019 | 4.970 | 4.970 | 4.970 | 0 | +0.19(+3.97%) | |
| Jun 10, 2019 | 4.780 | 4.780 | 4.780 | 0 | -0.02(-0.42%) | |
| Jun 05, 2019 | 4.800 | 4.800 | 4.800 | 0 | +0.04(+0.84%) | |
| Jun 04, 2019 | 4.800 | 4.800 | 4.760 | 4.760 | 912 | -0.08(-1.65%) |
| Jun 03, 2019 | 4.800 | 4.840 | 4.800 | 4.840 | 3,629 | -0.05(-1.10%) |
| May 31, 2019 | 4.894 | 4.894 | 4.894 | 0 | +0.13(+2.81%) | |
| May 22, 2019 | 4.760 | 4.760 | 4.760 | 0 | +0.24(+5.31%) | |
| May 13, 2019 | 4.520 | 4.520 | 4.520 | 0 | -0.32(-6.61%) |
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.
