Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Jul 02, 2018 | 3.520 | 3.520 | 3.520 | 3.520 | 21,608 | -0.21(-5.63%) |
| Jun 29, 2018 | 3.620 | 3.730 | 3.620 | 3.730 | 99,949 | +0.18(+5.07%) |
| Jun 28, 2018 | 3.565 | 3.565 | 3.490 | 3.550 | 24,037 | -0.03(-0.84%) |
| Jun 27, 2018 | 3.600 | 3.600 | 3.580 | 3.580 | 10,400 | -0.08(-2.19%) |
| Jun 26, 2018 | 3.660 | 3.700 | 3.660 | 3.660 | 19,249 | -0.15(-3.94%) |
| Jun 25, 2018 | 3.700 | 3.810 | 3.700 | 3.810 | 7,405 | +0.04(+1.06%) |
| Jun 22, 2018 | 3.630 | 3.770 | 3.450 | 3.770 | 253,809 | +0.00(+0.00%) |
| Jun 21, 2018 | 3.770 | 3.800 | 3.770 | 3.770 | 6,024 | -0.15(-3.83%) |
| Jun 20, 2018 | 3.820 | 3.920 | 3.820 | 3.920 | 8,500 | -0.18(-4.39%) |
| Jun 12, 2018 | 4.100 | 4.100 | 4.100 | 0 | -0.11(-2.61%) | |
| Jun 11, 2018 | 4.210 | 4.210 | 4.210 | 4.210 | 658 | -0.10(-2.32%) |
| Jun 07, 2018 | 4.310 | 4.310 | 4.310 | 0 | +0.14(+3.36%) | |
| Jun 06, 2018 | 4.170 | 4.170 | 4.170 | 4.170 | 18,605 | +0.02(+0.47%) |
| Jun 05, 2018 | 4.250 | 4.250 | 4.150 | 4.151 | 15,019 | -0.10(-2.34%) |
| Jun 04, 2018 | 4.170 | 4.250 | 4.170 | 4.250 | 6,060 | +0.08(+1.92%) |
| Jun 01, 2018 | 4.160 | 4.170 | 4.150 | 4.170 | 95,176 | +0.01(+0.24%) |
| May 31, 2018 | 4.170 | 4.170 | 4.120 | 4.160 | 81,496 | +0.02(+0.48%) |
| May 30, 2018 | 4.150 | 4.160 | 4.140 | 4.140 | 15,435 | -0.05(-1.19%) |
| May 29, 2018 | 4.210 | 4.210 | 4.100 | 4.190 | 40,654 | -0.07(-1.64%) |
| May 25, 2018 | 4.260 | 4.260 | 4.260 | 0 | +0.01(+0.24%) | |
| May 24, 2018 | 4.310 | 4.310 | 4.250 | 4.250 | 7,434 | -0.06(-1.38%) |
| May 23, 2018 | 4.330 | 4.330 | 4.300 | 4.309 | 232,496 | -0.09(-2.06%) |
| May 22, 2018 | 4.450 | 4.470 | 4.400 | 4.400 | 57,350 | -0.04(-0.83%) |
| May 21, 2018 | 4.440 | 4.440 | 4.410 | 4.437 | 56,504 | +0.03(+0.61%) |
| May 17, 2018 | 4.410 | 4.410 | 4.410 | 0 | -0.04(-0.90%) | |
| May 15, 2018 | 4.450 | 4.450 | 4.450 | 20 | -0.11(-2.41%) | |
| May 14, 2018 | 4.560 | 4.560 | 4.560 | 4.560 | 1,000 | +0.04(+0.88%) |
| May 11, 2018 | 4.450 | 4.520 | 4.450 | 4.520 | 7,170 | +0.17(+3.91%) |
| May 09, 2018 | 4.350 | 4.350 | 4.350 | 0 | +0.11(+2.59%) | |
| May 03, 2018 | 4.240 | 4.240 | 4.240 | 1,035 | -0.11(-2.53%) | |
| May 02, 2018 | 4.350 | 4.350 | 4.350 | 4.350 | 11,220 | -0.05(-1.14%) |
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.
