Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Sep 02, 2014 | 1.920 | 1.920 | 1.920 | 0 | -0.04(-2.04%) | |
| Aug 19, 2014 | 1.960 | 1.960 | 1.960 | 0 | -0.05(-2.49%) | |
| Aug 15, 2014 | 2.010 | 2.010 | 2.010 | 0 | -0.04(-1.95%) | |
| Aug 04, 2014 | 2.050 | 2.050 | 2.050 | 0 | +0.09(+4.59%) | |
| Jul 24, 2014 | 1.960 | 1.960 | 1.960 | 0 | +0.02(+1.03%) | |
| Jul 07, 2014 | 1.940 | 1.940 | 1.940 | 0 | +0.00(+0.00%) | |
| Jun 16, 2014 | 1.940 | 1.940 | 1.940 | 0 | +0.01(+0.52%) | |
| Jun 09, 2014 | 1.930 | 1.930 | 1.930 | 0 | +0.01(+0.52%) | |
| Jun 04, 2014 | 1.920 | 1.920 | 1.920 | 1.920 | 0 | +0.20(+11.63%) |
| May 20, 2014 | 1.720 | 1.720 | 1.720 | 0 | -0.09(-4.97%) | |
| May 01, 2014 | 1.810 | 1.810 | 1.810 | 0 | +0.03(+1.69%) | |
| Apr 29, 2014 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) | |
| Apr 17, 2014 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.05(+2.89%) |
| Apr 02, 2014 | 1.730 | 1.730 | 1.730 | 0 | +0.03(+1.76%) | |
| Mar 26, 2014 | 1.700 | 1.700 | 1.700 | 0 | +0.09(+5.72%) | |
| Mar 21, 2014 | 1.608 | 1.608 | 1.608 | 0 | +0.01(+0.50%) | |
| Mar 13, 2014 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | -0.07(-4.19%) |
| Mar 11, 2014 | 1.670 | 1.670 | 1.670 | 0 | -0.02(-1.18%) | |
| Mar 10, 2014 | 1.690 | 1.690 | 1.690 | 1.690 | 200 | +0.02(+1.20%) |
| Mar 07, 2014 | 1.670 | 1.670 | 1.670 | 1.670 | 0 | -0.05(-2.91%) |
| Feb 26, 2014 | 1.720 | 1.720 | 1.720 | 0 | -0.05(-2.82%) | |
| Feb 24, 2014 | 1.770 | 1.770 | 1.770 | 0 | -0.11(-5.85%) | |
| Feb 14, 2014 | 1.880 | 1.880 | 1.880 | 35,000 | +0.16(+9.30%) | |
| Feb 07, 2014 | 1.720 | 1.720 | 1.720 | 0 | -0.02(-1.15%) | |
| Feb 04, 2014 | 1.740 | 1.740 | 1.740 | 0 | +0.01(+0.58%) | |
| Jan 28, 2014 | 1.730 | 1.730 | 1.730 | 1.730 | 0 | -0.06(-3.35%) |
| Jan 23, 2014 | 1.790 | 1.790 | 1.790 | 0 | -0.05(-2.72%) | |
| Jan 17, 2014 | 1.840 | 1.840 | 1.840 | 0 | -0.13(-6.60%) | |
| Jan 06, 2014 | 1.970 | 1.970 | 1.970 | 0 | -0.13(-6.19%) | |
| Dec 31, 2013 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
| Nov 29, 2013 | 2.100 | 2.100 | 2.100 | 0 | +0.01(+0.48%) | |
| Nov 25, 2013 | 2.090 | 2.090 | 2.090 | 0 | -0.08(-3.69%) | |
| Nov 19, 2013 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.03(+1.40%) |
| Nov 18, 2013 | 2.140 | 2.140 | 2.140 | 2.140 | 1,000 | +0.25(+13.23%) |
| Oct 25, 2013 | 1.890 | 1.890 | 1.890 | 0 | -0.03(-1.56%) | |
| Oct 24, 2013 | 1.920 | 1.920 | 1.920 | 1.920 | 3,892 | -0.03(-1.64%) |
| Oct 22, 2013 | 1.952 | 1.952 | 1.952 | 0 | +0.00(+0.10%) |
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.
