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