Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| 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%) |
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.
