Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2019 | 4.320 | 4.320 | 4.320 | 0 | +0.13(+3.03%) | |
| Jan 29, 2019 | 4.193 | 4.193 | 4.193 | 0 | +0.09(+2.26%) | |
| Jan 28, 2019 | 4.100 | 4.100 | 4.100 | 4.100 | 20,400 | +0.12(+3.02%) |
| Jan 24, 2019 | 3.980 | 3.980 | 3.980 | 0 | +0.22(+5.80%) | |
| Jan 09, 2019 | 3.762 | 3.762 | 3.762 | 0 | +0.12(+3.35%) | |
| Dec 27, 2018 | 3.640 | 3.640 | 3.640 | 0 | +0.00(+0.00%) | |
| Dec 24, 2018 | 3.640 | 3.640 | 3.640 | 0 | -0.05(-1.36%) | |
| Dec 21, 2018 | 3.720 | 3.720 | 3.690 | 3.690 | 300 | -0.24(-6.11%) |
| Dec 19, 2018 | 3.930 | 3.930 | 3.930 | 0 | -0.15(-3.68%) | |
| Dec 14, 2018 | 4.080 | 4.080 | 4.080 | 0 | +0.00(+0.00%) | |
| 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%) |
| Sep 04, 2018 | 3.730 | 3.730 | 3.730 | 3.730 | 1,518 | -0.02(-0.53%) |
| Aug 31, 2018 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
| Aug 29, 2018 | 3.750 | 3.750 | 3.750 | 0 | -0.15(-3.85%) | |
| Aug 28, 2018 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 | +0.06(+1.56%) |
| Aug 27, 2018 | 3.850 | 3.850 | 3.840 | 3.840 | 1,100 | +0.17(+4.63%) |
| Aug 24, 2018 | 3.670 | 3.670 | 3.670 | 3.670 | 400 | +0.02(+0.55%) |
| Aug 23, 2018 | 3.660 | 3.660 | 3.650 | 3.650 | 5,100 | -0.01(-0.27%) |
| Aug 21, 2018 | 3.660 | 3.660 | 3.660 | 0 | +0.01(+0.27%) | |
| Aug 20, 2018 | 3.650 | 3.650 | 3.650 | 3.650 | 1,000 | -0.05(-1.35%) |
| Aug 16, 2018 | 3.700 | 3.700 | 3.700 | 0 | -0.27(-6.78%) | |
| Aug 10, 2018 | 3.969 | 3.969 | 3.969 | 0 | +0.00(+0.00%) | |
| Aug 09, 2018 | 3.870 | 3.969 | 3.870 | 3.969 | 12,453 | +0.19(+5.14%) |
| Aug 06, 2018 | 3.775 | 3.775 | 3.775 | 0 | +0.06(+1.75%) | |
| Aug 02, 2018 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) | |
| Jul 31, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 30, 2018 | 3.850 | 3.850 | 3.850 | 3.850 | 1,000 | +0.09(+2.39%) |
| Jul 24, 2018 | 3.760 | 3.760 | 3.760 | 0 | +0.05(+1.35%) | |
| Jul 23, 2018 | 3.710 | 3.710 | 3.710 | 3.710 | 300 | +0.06(+1.64%) |
| Jul 20, 2018 | 3.650 | 3.650 | 3.650 | 3.650 | 214 | +0.18(+5.19%) |
| Jul 19, 2018 | 3.470 | 3.470 | 3.470 | 3.470 | 100 | -0.08(-2.25%) |
| Jul 13, 2018 | 3.550 | 3.550 | 3.550 | 50 | +0.05(+1.57%) | |
| Jul 11, 2018 | 3.495 | 3.495 | 3.495 | 0 | -0.15(-3.98%) | |
| Jul 10, 2018 | 3.590 | 3.640 | 3.590 | 3.640 | 1,500 | +0.11(+3.12%) |
| Jul 09, 2018 | 3.530 | 3.530 | 3.530 | 3.530 | 531 | +0.14(+4.13%) |
| Jul 06, 2018 | 3.390 | 3.390 | 3.390 | 3.390 | 2,186 | -0.03(-0.88%) |
| Jul 05, 2018 | 3.410 | 3.440 | 3.410 | 3.420 | 3,450 | -0.12(-3.39%) |
| Jul 03, 2018 | 3.540 | 3.540 | 3.540 | 0 | +0.02(+0.57%) | |
| Jul 02, 2018 | 3.520 | 3.520 | 3.520 | 3.520 | 21,608 | -0.21(-5.63%) |
| Jun 29, 2018 | 3.620 | 3.730 | 3.620 | 3.730 | 99,949 | +0.18(+5.07%) |
| Jun 28, 2018 | 3.565 | 3.565 | 3.490 | 3.550 | 24,037 | -0.03(-0.84%) |
| Jun 27, 2018 | 3.600 | 3.600 | 3.580 | 3.580 | 10,400 | -0.08(-2.19%) |
| Jun 26, 2018 | 3.660 | 3.700 | 3.660 | 3.660 | 19,249 | -0.15(-3.94%) |
| Jun 25, 2018 | 3.700 | 3.810 | 3.700 | 3.810 | 7,405 | +0.04(+1.06%) |
| Jun 22, 2018 | 3.630 | 3.770 | 3.450 | 3.770 | 253,809 | +0.00(+0.00%) |
| Jun 21, 2018 | 3.770 | 3.800 | 3.770 | 3.770 | 6,024 | -0.15(-3.83%) |
| Jun 20, 2018 | 3.820 | 3.920 | 3.820 | 3.920 | 8,500 | -0.18(-4.39%) |
| Jun 12, 2018 | 4.100 | 4.100 | 4.100 | 0 | -0.11(-2.61%) | |
| Jun 11, 2018 | 4.210 | 4.210 | 4.210 | 4.210 | 658 | -0.10(-2.32%) |
| Jun 07, 2018 | 4.310 | 4.310 | 4.310 | 0 | +0.14(+3.36%) | |
| Jun 06, 2018 | 4.170 | 4.170 | 4.170 | 4.170 | 18,605 | +0.02(+0.47%) |
| Jun 05, 2018 | 4.250 | 4.250 | 4.150 | 4.151 | 15,019 | -0.10(-2.34%) |
| Jun 04, 2018 | 4.170 | 4.250 | 4.170 | 4.250 | 6,060 | +0.08(+1.92%) |
| Jun 01, 2018 | 4.160 | 4.170 | 4.150 | 4.170 | 95,176 | +0.01(+0.24%) |
| May 31, 2018 | 4.170 | 4.170 | 4.120 | 4.160 | 81,496 | +0.02(+0.48%) |
| May 30, 2018 | 4.150 | 4.160 | 4.140 | 4.140 | 15,435 | -0.05(-1.19%) |
| May 29, 2018 | 4.210 | 4.210 | 4.100 | 4.190 | 40,654 | -0.07(-1.64%) |
| May 25, 2018 | 4.260 | 4.260 | 4.260 | 0 | +0.01(+0.24%) | |
| May 24, 2018 | 4.310 | 4.310 | 4.250 | 4.250 | 7,434 | -0.06(-1.38%) |
| May 23, 2018 | 4.330 | 4.330 | 4.300 | 4.309 | 232,496 | -0.09(-2.06%) |
| May 22, 2018 | 4.450 | 4.470 | 4.400 | 4.400 | 57,350 | -0.04(-0.83%) |
| May 21, 2018 | 4.440 | 4.440 | 4.410 | 4.437 | 56,504 | +0.03(+0.61%) |
| May 17, 2018 | 4.410 | 4.410 | 4.410 | 0 | -0.04(-0.90%) | |
| May 15, 2018 | 4.450 | 4.450 | 4.450 | 20 | -0.11(-2.41%) | |
| May 14, 2018 | 4.560 | 4.560 | 4.560 | 4.560 | 1,000 | +0.04(+0.88%) |
| May 11, 2018 | 4.450 | 4.520 | 4.450 | 4.520 | 7,170 | +0.17(+3.91%) |
| May 09, 2018 | 4.350 | 4.350 | 4.350 | 0 | +0.11(+2.59%) | |
| May 03, 2018 | 4.240 | 4.240 | 4.240 | 1,035 | -0.11(-2.53%) | |
| May 02, 2018 | 4.350 | 4.350 | 4.350 | 4.350 | 11,220 | -0.05(-1.14%) |
| May 01, 2018 | 4.470 | 4.470 | 4.400 | 4.400 | 7,760 | -0.15(-3.30%) |
| Apr 30, 2018 | 4.480 | 4.550 | 4.330 | 4.550 | 82,055 | +0.10(+2.25%) |
| Apr 27, 2018 | 4.240 | 4.550 | 4.240 | 4.450 | 14,744 | +0.40(+9.88%) |
| Apr 26, 2018 | 4.050 | 4.050 | 4.050 | 4.050 | 170 | -0.11(-2.67%) |
| Apr 19, 2018 | 4.161 | 4.161 | 4.161 | 0 | -0.02(-0.44%) | |
| Apr 18, 2018 | 4.179 | 4.179 | 4.179 | 4.179 | 170 | -0.01(-0.25%) |
| Apr 16, 2018 | 4.190 | 4.190 | 4.190 | 0 | +0.12(+2.98%) | |
| Apr 06, 2018 | 4.069 | 4.069 | 4.069 | 0 | -0.31(-7.11%) | |
| Mar 16, 2018 | 4.380 | 4.380 | 4.380 | 0 | +0.18(+4.29%) | |
| Mar 06, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.11(+2.69%) | |
| Feb 09, 2018 | 4.090 | 4.090 | 4.090 | 0 | -0.26(-5.98%) | |
| Feb 08, 2018 | 4.350 | 4.350 | 4.350 | 4.350 | 800 | -0.12(-2.68%) |
| Feb 07, 2018 | 4.470 | 4.470 | 4.470 | 4.470 | 300 | -0.21(-4.49%) |
| Feb 06, 2018 | 4.670 | 4.680 | 4.670 | 4.680 | 22,950 | -0.14(-2.90%) |
| Feb 02, 2018 | 4.820 | 4.820 | 4.820 | 0 | -0.01(-0.21%) |
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.
