Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 27, 2015 | 2.360 | 2.360 | 2.360 | 1 | -0.01(-0.42%) | |
| Aug 24, 2015 | 2.370 | 2.370 | 2.370 | 5 | -0.38(-13.82%) | |
| Aug 10, 2015 | 2.750 | 2.750 | 2.750 | 0 | -0.01(-0.36%) | |
| Aug 07, 2015 | 2.760 | 2.760 | 2.760 | 2.760 | 300 | +0.11(+4.15%) |
| Aug 03, 2015 | 2.650 | 2.650 | 2.650 | 0 | -0.02(-0.75%) | |
| Jul 15, 2015 | 2.670 | 2.670 | 2.670 | 0 | -0.07(-2.55%) | |
| Jul 13, 2015 | 2.740 | 2.740 | 2.740 | 0 | +0.02(+0.74%) | |
| Jul 10, 2015 | 2.700 | 2.720 | 2.700 | 2.720 | 3,770 | +0.06(+2.26%) |
| Jul 07, 2015 | 2.660 | 2.660 | 2.660 | 0 | -0.20(-6.99%) | |
| Jul 06, 2015 | 2.860 | 2.860 | 2.860 | 2.860 | 170 | -0.11(-3.70%) |
| Jun 25, 2015 | 2.970 | 2.970 | 2.970 | 0 | +0.00(+0.00%) | |
| Jun 16, 2015 | 2.970 | 2.970 | 2.970 | 0 | -0.14(-4.50%) | |
| Jun 01, 2015 | 3.110 | 3.110 | 3.110 | 0 | -0.04(-1.38%) | |
| May 28, 2015 | 3.154 | 3.154 | 3.154 | 0 | -0.14(-4.15%) | |
| May 27, 2015 | 3.220 | 3.290 | 3.220 | 3.290 | 1,600 | +0.07(+2.17%) |
| May 26, 2015 | 3.124 | 3.220 | 3.124 | 3.220 | 1,100 | +0.24(+8.05%) |
| May 22, 2015 | 2.980 | 2.980 | 2.980 | 0 | +0.12(+4.20%) | |
| May 12, 2015 | 2.860 | 2.860 | 2.860 | 0 | -0.12(-4.03%) | |
| May 01, 2015 | 2.980 | 2.980 | 2.980 | 0 | -0.12(-3.87%) | |
| Apr 21, 2015 | 3.100 | 3.100 | 3.100 | 0 | +0.13(+4.38%) | |
| Apr 15, 2015 | 2.970 | 2.970 | 2.970 | 0 | -0.14(-4.50%) | |
| Apr 13, 2015 | 3.110 | 3.110 | 3.110 | 0 | +0.64(+25.91%) | |
| Apr 09, 2015 | 2.470 | 2.470 | 2.470 | 0 | +0.31(+14.35%) | |
| Apr 08, 2015 | 2.140 | 2.160 | 2.140 | 2.160 | 3,500 | -0.46(-17.56%) |
| Apr 06, 2015 | 2.620 | 2.620 | 2.620 | 0 | +0.12(+4.80%) | |
| Apr 02, 2015 | 2.500 | 2.500 | 2.500 | 0 | +0.19(+8.23%) | |
| Mar 12, 2015 | 2.310 | 2.310 | 2.310 | 0 | +0.16(+7.44%) | |
| Mar 10, 2015 | 2.150 | 2.150 | 2.150 | 0 | -0.18(-7.73%) | |
| Feb 26, 2015 | 2.330 | 2.330 | 2.330 | 0 | +0.16(+7.37%) | |
| Jan 29, 2015 | 2.170 | 2.170 | 2.170 | 0 | -0.11(-4.82%) | |
| Jan 14, 2015 | 2.280 | 2.280 | 2.280 | 0 | -0.14(-5.79%) | |
| Jan 07, 2015 | 2.420 | 2.420 | 2.420 | 0 | -0.09(-3.59%) | |
| Dec 29, 2014 | 2.510 | 2.510 | 2.510 | 0 | +0.22(+9.61%) | |
| Dec 08, 2014 | 2.290 | 2.290 | 2.290 | 0 | +0.09(+4.09%) | |
| Dec 05, 2014 | 2.200 | 2.200 | 2.200 | 2.200 | 650 | +0.15(+7.32%) |
| Nov 28, 2014 | 2.050 | 2.050 | 2.050 | 0 | +0.11(+5.67%) | |
| Nov 26, 2014 | 1.940 | 1.940 | 1.940 | 0 | -0.01(-0.51%) | |
| Nov 13, 2014 | 1.950 | 1.950 | 1.950 | 0 | +0.13(+7.14%) | |
| Nov 03, 2014 | 1.820 | 1.820 | 1.820 | 5,500 | -0.01(-0.55%) | |
| Oct 31, 2014 | 1.830 | 1.830 | 1.830 | 1.830 | 850 | +0.06(+3.39%) |
| Oct 24, 2014 | 1.770 | 1.770 | 1.770 | 0 | +0.01(+0.57%) | |
| Oct 23, 2014 | 1.760 | 1.760 | 1.760 | 1.760 | 8,600 | +0.00(+0.00%) |
| Oct 22, 2014 | 1.760 | 1.760 | 1.760 | 1.760 | 700 | +0.00(+0.00%) |
| Oct 17, 2014 | 1.680 | 1.760 | 1.680 | 1.760 | 8,885 | +0.06(+3.53%) |
| Oct 15, 2014 | 1.700 | 1.700 | 1.700 | 1.700 | 4,000 | -0.06(-3.41%) |
| Oct 13, 2014 | 1.760 | 1.760 | 1.760 | 0 | -0.11(-5.88%) | |
| Sep 15, 2014 | 1.870 | 1.870 | 1.870 | 0 | -0.02(-1.06%) | |
| Sep 08, 2014 | 1.890 | 1.890 | 1.890 | 0 | -0.03(-1.56%) |
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.
