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