Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2018 | 3.610 | 3.610 | 3.610 | 0 | +0.04(+1.12%) | |
| Oct 29, 2018 | 3.570 | 3.570 | 3.570 | 3.570 | 250 | +0.00(+0.00%) |
| Oct 26, 2018 | 3.570 | 3.570 | 3.570 | 3.570 | 250 | -0.19(-5.05%) |
| Oct 25, 2018 | 3.760 | 3.760 | 3.760 | 3.760 | 5,500 | -0.06(-1.57%) |
| Oct 22, 2018 | 3.820 | 3.820 | 3.820 | 0 | +0.10(+2.77%) | |
| Oct 19, 2018 | 3.717 | 3.717 | 3.717 | 3.717 | 8,500 | +0.08(+2.12%) |
| Oct 18, 2018 | 3.640 | 3.640 | 3.640 | 3.640 | 462 | -0.07(-1.89%) |
| Oct 17, 2018 | 3.720 | 3.720 | 3.710 | 3.710 | 3,000 | -0.04(-1.07%) |
| Oct 16, 2018 | 3.700 | 3.750 | 3.700 | 3.750 | 3,000 | -0.01(-0.23%) |
| Oct 12, 2018 | 3.759 | 3.759 | 3.759 | 0 | +0.06(+1.58%) | |
| Oct 11, 2018 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) | |
| Oct 08, 2018 | 3.700 | 3.700 | 3.700 | 0 | -0.10(-2.63%) | |
| Oct 05, 2018 | 3.800 | 3.800 | 3.800 | 3.800 | 9,700 | -0.09(-2.31%) |
| Oct 02, 2018 | 3.890 | 3.890 | 3.890 | 0 | -0.16(-3.88%) | |
| 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%) |
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.
