Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 26, 2020 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
| Jun 24, 2020 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
| Jun 23, 2020 | 4.675 | 4.675 | 4.600 | 4.600 | 600 | -0.02(-0.43%) |
| Jun 22, 2020 | 4.620 | 4.620 | 4.620 | 4.620 | 100 | -0.16(-3.35%) |
| Jun 19, 2020 | 4.780 | 4.780 | 4.780 | 4.780 | 100 | +0.03(+0.63%) |
| Jun 18, 2020 | 4.750 | 4.750 | 4.750 | 1 | +0.00(+0.00%) | |
| Jun 15, 2020 | 4.750 | 4.750 | 4.750 | 0 | -0.05(-1.04%) | |
| Jun 12, 2020 | 4.760 | 4.800 | 4.760 | 4.800 | 200 | -0.24(-4.76%) |
| Jun 04, 2020 | 5.040 | 5.040 | 5.040 | 0 | +0.15(+3.07%) | |
| Jun 03, 2020 | 4.890 | 4.890 | 4.890 | 4.890 | 2,000 | +0.14(+2.95%) |
| Jun 01, 2020 | 4.750 | 4.750 | 4.750 | 0 | +0.27(+6.03%) | |
| May 28, 2020 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) | |
| May 27, 2020 | 4.610 | 4.610 | 4.480 | 4.480 | 4,734 | -0.20(-4.38%) |
| May 18, 2020 | 4.685 | 4.685 | 4.685 | 0 | +0.00(+0.11%) | |
| May 06, 2020 | 4.680 | 4.680 | 4.680 | 0 | +0.02(+0.43%) | |
| May 05, 2020 | 4.660 | 4.660 | 4.660 | 30 | +0.00(+0.00%) | |
| Apr 30, 2020 | 4.660 | 4.660 | 4.660 | 0 | +0.01(+0.22%) | |
| Apr 28, 2020 | 4.650 | 4.650 | 4.650 | 0 | +0.10(+2.20%) | |
| Apr 27, 2020 | 4.516 | 4.586 | 4.516 | 4.550 | 5,700 | +0.09(+2.11%) |
| Apr 24, 2020 | 4.450 | 4.450 | 4.456 | 2,500 | +0.01(+0.13%) | |
| Apr 22, 2020 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) | |
| Apr 21, 2020 | 4.450 | 4.450 | 4.450 | 4.450 | 560 | +0.00(+0.00%) |
| Apr 20, 2020 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | +0.04(+0.88%) |
| Apr 16, 2020 | 4.411 | 4.411 | 4.411 | 0 | -0.12(-2.62%) | |
| Apr 14, 2020 | 4.530 | 4.530 | 4.530 | 0 | +0.00(+0.00%) | |
| Apr 09, 2020 | 4.530 | 4.530 | 4.530 | 0 | +0.00(+0.00%) | |
| Apr 08, 2020 | 4.150 | 4.530 | 4.150 | 4.530 | 17,762 | +0.23(+5.35%) |
| Apr 03, 2020 | 4.300 | 4.300 | 4.300 | 0 | +0.02(+0.58%) | |
| Apr 02, 2020 | 4.275 | 4.275 | 4.275 | 4.275 | 2,500 | -0.19(-4.31%) |
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.
