Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2020 | 4.770 | 4.770 | 4.770 | 4.770 | 200 | -0.04(-0.73%) |
| Feb 27, 2020 | 4.805 | 4.805 | 4.805 | 4.805 | 2,190 | +0.04(+0.73%) |
| Feb 26, 2020 | 4.570 | 4.570 | 4.770 | 250,000 | +0.20(+4.38%) | |
| Feb 24, 2020 | 4.570 | 4.570 | 4.570 | 0 | -0.38(-7.65%) | |
| Feb 21, 2020 | 4.860 | 4.860 | 4.948 | 23,500 | +0.09(+1.82%) | |
| Feb 20, 2020 | 4.860 | 4.860 | 4.860 | 4.860 | 500 | -0.09(-1.82%) |
| Feb 19, 2020 | 4.950 | 4.950 | 4.950 | 4.950 | 1,010 | +0.05(+1.02%) |
| Feb 18, 2020 | 4.940 | 4.940 | 4.900 | 4.900 | 1,300 | +0.00(+0.00%) |
| Feb 10, 2020 | 4.900 | 4.900 | 4.900 | 0 | -0.08(-1.71%) | |
| Feb 07, 2020 | 4.880 | 4.985 | 4.880 | 4.985 | 900 | -0.06(-1.19%) |
| Feb 06, 2020 | 5.045 | 5.045 | 5.045 | 5.045 | 1,000 | +0.10(+2.13%) |
| Feb 05, 2020 | 4.940 | 4.940 | 4.940 | 4.940 | 500 | +0.03(+0.61%) |
| Feb 04, 2020 | 4.910 | 4.910 | 4.900 | 4.910 | 10,200 | -0.15(-2.96%) |
| Jan 30, 2020 | 5.060 | 5.060 | 5.060 | 0 | +0.00(+0.00%) | |
| Jan 29, 2020 | 5.060 | 5.060 | 5.060 | 5.060 | 15,000 | -0.26(-4.80%) |
| Jan 17, 2020 | 5.315 | 5.315 | 5.315 | 0 | +0.15(+2.80%) | |
| Jan 15, 2020 | 5.170 | 5.170 | 5.170 | 0 | -0.10(-1.97%) | |
| Jan 09, 2020 | 5.274 | 5.274 | 5.274 | 0 | +0.10(+2.01%) | |
| Jan 07, 2020 | 5.170 | 5.170 | 5.170 | 0 | -0.13(-2.45%) | |
| Jan 06, 2020 | 5.300 | 5.300 | 5.300 | 5.300 | 100 | +0.13(+2.51%) |
| Jan 03, 2020 | 5.170 | 5.170 | 5.170 | 5.170 | 15,500 | -0.10(-1.90%) |
| Jan 02, 2020 | 5.050 | 5.050 | 5.270 | 2,000 | +0.22(+4.36%) | |
| Dec 23, 2019 | 5.050 | 5.050 | 5.050 | 0 | +0.02(+0.40%) | |
| Dec 19, 2019 | 5.030 | 5.030 | 5.030 | 0 | +0.10(+2.03%) | |
| Dec 18, 2019 | 4.930 | 4.930 | 4.930 | 21 | +0.00(+0.00%) | |
| Dec 16, 2019 | 4.930 | 4.930 | 4.930 | 0 | +0.13(+2.71%) | |
| Dec 12, 2019 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
| Dec 10, 2019 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
| Dec 05, 2019 | 4.800 | 4.800 | 4.800 | 0 | -0.03(-0.62%) |
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.
