Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 19, 2016 | 2.150 | 2.150 | 2.150 | 0 | -0.01(-0.46%) | |
| Jul 13, 2016 | 2.160 | 2.160 | 2.160 | 0 | -0.03(-1.37%) | |
| Jun 30, 2016 | 2.190 | 2.190 | 2.190 | 0 | +0.08(+3.79%) | |
| Jun 10, 2016 | 2.110 | 2.110 | 2.110 | 0 | -0.01(-0.47%) | |
| Jun 08, 2016 | 2.120 | 2.120 | 2.120 | 0 | -0.01(-0.47%) | |
| Jun 07, 2016 | 2.130 | 2.130 | 2.130 | 2.130 | 500 | +0.07(+3.40%) |
| May 09, 2016 | 2.060 | 2.060 | 2.060 | 0 | -0.04(-1.91%) | |
| Apr 25, 2016 | 2.100 | 2.100 | 2.100 | 0 | -0.01(-0.47%) | |
| Apr 20, 2016 | 2.110 | 2.110 | 2.110 | 0 | -0.01(-0.47%) | |
| Apr 18, 2016 | 2.120 | 2.120 | 2.120 | 0 | -0.13(-5.78%) | |
| Apr 14, 2016 | 2.250 | 2.250 | 2.250 | 0 | +0.24(+11.94%) | |
| Apr 12, 2016 | 2.010 | 2.010 | 2.010 | 0 | -0.01(-0.50%) | |
| Apr 08, 2016 | 2.020 | 2.020 | 2.020 | 0 | +0.12(+6.32%) | |
| Mar 01, 2016 | 1.900 | 1.900 | 1.900 | 0 | +0.11(+6.15%) | |
| Feb 18, 2016 | 1.790 | 1.790 | 1.790 | 0 | +0.17(+10.49%) | |
| Feb 12, 2016 | 1.620 | 1.620 | 1.620 | 0 | -0.21(-11.48%) | |
| Feb 01, 2016 | 1.830 | 1.830 | 1.830 | 0 | -0.04(-2.14%) | |
| Jan 27, 2016 | 1.870 | 1.870 | 1.870 | 0 | -0.22(-10.53%) | |
| Jan 07, 2016 | 2.090 | 2.090 | 2.090 | 0 | -0.05(-2.34%) | |
| Jan 05, 2016 | 2.140 | 2.140 | 2.140 | 0 | -0.16(-6.96%) | |
| Dec 31, 2015 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) | |
| Dec 28, 2015 | 2.300 | 2.300 | 2.300 | 0 | +0.05(+2.22%) | |
| Dec 16, 2015 | 2.250 | 2.250 | 2.250 | 0 | +0.05(+2.27%) | |
| Dec 14, 2015 | 2.200 | 2.200 | 2.200 | 1 | +0.03(+1.38%) | |
| Dec 11, 2015 | 2.170 | 2.170 | 2.170 | 2.170 | 1,300 | -0.09(-3.99%) |
| Dec 07, 2015 | 2.260 | 2.260 | 2.260 | 0 | -0.03(-1.35%) | |
| Dec 04, 2015 | 2.291 | 2.291 | 2.291 | 2.291 | 1,300 | -0.03(-1.16%) |
| Nov 30, 2015 | 2.318 | 2.318 | 2.318 | 0 | -0.32(-12.20%) | |
| Nov 10, 2015 | 2.640 | 2.640 | 2.640 | 0 | -0.05(-1.86%) | |
| Nov 09, 2015 | 2.690 | 2.690 | 2.690 | 2.690 | 2,000 | +0.02(+0.75%) |
| Nov 03, 2015 | 2.670 | 2.670 | 2.670 | 0 | +0.11(+4.29%) | |
| Oct 30, 2015 | 2.560 | 2.560 | 2.560 | 0 | -0.06(-2.12%) | |
| Oct 22, 2015 | 2.615 | 2.615 | 2.615 | 0 | +0.07(+2.57%) | |
| Oct 12, 2015 | 2.550 | 2.550 | 2.550 | 0 | +0.18(+7.59%) | |
| Sep 30, 2015 | 2.370 | 2.370 | 2.370 | 0 | +0.01(+0.42%) | |
| 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%) |
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.
