Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2012 | 3.380 | 3.380 | 1.890 | 1.890 | 5,456 | +0.03(+1.61%) |
| Nov 29, 2012 | 1.910 | 1.910 | 1.860 | 1.860 | 21,907 | -0.04(-2.11%) |
| Nov 27, 2012 | 1.900 | 1.900 | 1.900 | 0 | +0.01(+0.53%) | |
| Nov 26, 2012 | 1.890 | 1.890 | 1.890 | 1.890 | 3,503 | +0.00(+0.00%) |
| Nov 24, 2012 | 1.840 | 1.890 | 1.840 | 1.890 | 850 | +0.00(+0.00%) |
| Nov 23, 2012 | 1.840 | 1.890 | 1.840 | 1.890 | 850 | +0.12(+6.78%) |
| Nov 20, 2012 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | -0.05(-2.75%) |
| Nov 19, 2012 | 1.820 | 1.820 | 1.820 | 1.820 | 1,421 | -0.01(-0.55%) |
| Nov 16, 2012 | 1.830 | 1.830 | 1.830 | 1.830 | 5,490 | +0.01(+0.55%) |
| Nov 15, 2012 | 1.820 | 1.820 | 1.820 | 1.820 | 8,604 | +0.02(+1.11%) |
| Nov 14, 2012 | 1.850 | 1.850 | 1.800 | 1.800 | 9,897 | -0.01(-0.55%) |
| Nov 13, 2012 | 1.810 | 1.810 | 1.810 | 1.810 | 3,404 | -0.04(-2.16%) |
| Nov 12, 2012 | 1.790 | 1.850 | 1.790 | 1.850 | 6,285 | +0.01(+0.54%) |
| Nov 09, 2012 | 1.790 | 1.840 | 1.790 | 1.840 | 6,235 | +0.03(+1.66%) |
| Nov 08, 2012 | 1.810 | 1.860 | 1.810 | 1.810 | 11,199 | -0.04(-2.16%) |
| Nov 07, 2012 | 1.900 | 1.900 | 1.850 | 1.850 | 5,564 | -0.06(-3.14%) |
| Nov 05, 2012 | 1.910 | 1.910 | 1.910 | 0 | +0.04(+2.14%) | |
| Nov 02, 2012 | 1.870 | 1.870 | 1.870 | 1.870 | 1,507 | -0.03(-1.58%) |
| Nov 01, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 2,794 | +0.00(+0.00%) |
| Oct 31, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 2,974 | +0.02(+1.06%) |
| Oct 26, 2012 | 1.880 | 1.880 | 1.880 | 0 | -0.02(-1.05%) | |
| Oct 25, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 7,424 | -0.04(-2.06%) |
| Oct 23, 2012 | 1.940 | 1.940 | 1.940 | 0 | -0.02(-1.02%) | |
| Oct 19, 2012 | 1.960 | 1.960 | 1.960 | 1.960 | 1,216 | +0.16(+8.89%) |
| Oct 16, 2012 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | -0.04(-2.17%) |
| Oct 15, 2012 | 1.860 | 1.860 | 1.840 | 1.840 | 3,390 | -0.06(-3.16%) |
| Oct 12, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 722 | +0.09(+4.97%) |
| Oct 11, 2012 | 1.810 | 1.810 | 1.810 | 1.810 | 100 | +0.06(+3.43%) |
| Oct 10, 2012 | 1.750 | 1.750 | 1.750 | 1.750 | 233 | +0.01(+0.57%) |
| Oct 09, 2012 | 1.740 | 1.740 | 1.740 | 1.740 | 260 | -0.06(-3.33%) |
| Oct 08, 2012 | 1.800 | 1.800 | 1.800 | 1.800 | 1,910 | +0.07(+4.05%) |
| Oct 06, 2012 | 1.720 | 1.830 | 1.720 | 1.730 | 11,391 | +0.00(+0.00%) |
| Oct 05, 2012 | 1.720 | 1.830 | 1.720 | 1.730 | 11,391 | +0.09(+5.49%) |
| Oct 03, 2012 | 1.640 | 1.640 | 1.640 | 0 | -0.06(-3.53%) | |
| Oct 02, 2012 | 1.700 | 1.700 | 1.700 | 1.700 | 237 | -0.04(-2.30%) |
| Oct 01, 2012 | 1.650 | 1.740 | 1.650 | 1.740 | 3,337 | +0.03(+1.75%) |
| Sep 27, 2012 | 1.710 | 1.710 | 1.710 | 0 | +0.11(+6.87%) | |
| Sep 26, 2012 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 | +0.01(+0.63%) |
| Sep 25, 2012 | 1.590 | 1.590 | 1.590 | 1.590 | 496 | -0.12(-7.02%) |
| Sep 24, 2012 | 1.710 | 1.710 | 1.710 | 1.710 | 5,750 | +0.09(+5.56%) |
| Sep 21, 2012 | 1.620 | 1.620 | 1.620 | 1.620 | 6,750 | -0.03(-1.82%) |
| Sep 20, 2012 | 1.650 | 1.650 | 1.650 | 1.650 | 1,437 | -0.07(-4.07%) |
| Sep 19, 2012 | 1.720 | 1.720 | 1.720 | 1.720 | 5,183 | +0.12(+7.50%) |
| Sep 13, 2012 | 1.600 | 1.600 | 1.600 | 0 | -0.09(-5.33%) | |
| Sep 12, 2012 | 1.570 | 1.690 | 1.570 | 1.690 | 161,818 | +0.02(+1.20%) |
| Sep 10, 2012 | 1.670 | 1.670 | 1.670 | 0 | +0.10(+6.37%) | |
| Sep 07, 2012 | 1.700 | 1.700 | 1.570 | 1.570 | 2,738 | -0.08(-4.85%) |
| Sep 05, 2012 | 1.650 | 1.650 | 1.650 | 0 | +0.07(+4.43%) | |
| Sep 04, 2012 | 1.700 | 1.700 | 1.580 | 1.580 | 11,704 | -0.20(-11.24%) |
| Aug 31, 2012 | 1.700 | 1.780 | 1.660 | 1.780 | 3,873 | +0.09(+5.33%) |
| Aug 30, 2012 | 1.660 | 1.690 | 1.660 | 1.690 | 4,136 | -0.04(-2.31%) |
| Aug 29, 2012 | 1.730 | 1.730 | 1.730 | 1.730 | 250 | -0.10(-5.46%) |
| Aug 27, 2012 | 1.830 | 1.830 | 1.830 | 1.830 | 447 | -0.02(-1.08%) |
| Aug 24, 2012 | 1.850 | 1.850 | 1.850 | 1.850 | 9,229 | +0.00(+0.00%) |
| Aug 21, 2012 | 1.850 | 1.850 | 1.850 | 0 | -0.09(-4.64%) | |
| Aug 14, 2012 | 1.940 | 1.940 | 1.940 | 0 | +0.13(+7.18%) | |
| Aug 11, 2012 | 1.810 | 1.810 | 1.810 | 0 | +0.00(+0.00%) | |
| Aug 10, 2012 | 1.810 | 1.810 | 1.810 | 1.810 | 244 | -0.07(-3.72%) |
| Aug 07, 2012 | 1.880 | 1.880 | 1.880 | 0 | -0.02(-1.05%) | |
| Aug 06, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 2,112 | +0.04(+2.15%) |
| Aug 03, 2012 | 1.860 | 1.860 | 1.860 | 1.860 | 9,769 | -0.02(-1.06%) |
| Jul 31, 2012 | 1.880 | 1.880 | 1.880 | 0 | +0.12(+6.82%) | |
| Jul 30, 2012 | 1.760 | 1.760 | 1.760 | 1.760 | 2,070 | -0.06(-3.30%) |
| Jul 26, 2012 | 1.820 | 1.820 | 1.820 | 0 | +0.02(+1.11%) | |
| Jul 24, 2012 | 1.800 | 1.800 | 1.800 | 0 | +0.06(+3.45%) | |
| Jul 19, 2012 | 1.740 | 1.740 | 1.740 | 0 | +0.04(+2.35%) | |
| Jul 16, 2012 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Jul 12, 2012 | 1.700 | 1.700 | 1.700 | 0 | -0.10(-5.56%) | |
| Jul 11, 2012 | 1.800 | 1.800 | 1.800 | 1.800 | 500 | -0.06(-3.23%) |
| Jul 10, 2012 | 1.860 | 1.860 | 1.860 | 1.860 | 2,168 | -0.02(-1.06%) |
| Jul 09, 2012 | 1.880 | 1.880 | 1.880 | 1.880 | 756 | -0.01(-0.53%) |
| Jul 06, 2012 | 1.920 | 1.920 | 1.890 | 1.890 | 35,177 | -0.04(-2.07%) |
| Jul 02, 2012 | 1.930 | 1.930 | 1.930 | 0 | +0.10(+5.46%) | |
| Jun 29, 2012 | 1.830 | 1.830 | 1.830 | 1.830 | 6,500 | -0.02(-1.08%) |
| Jun 28, 2012 | 1.850 | 1.850 | 1.850 | 1.850 | 1,169 | -0.06(-3.14%) |
| Jun 27, 2012 | 1.780 | 1.910 | 1.780 | 1.910 | 4,015 | +0.02(+1.06%) |
| Jun 22, 2012 | 1.890 | 1.890 | 1.890 | 0 | -0.01(-0.53%) | |
| Jun 12, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | +0.04(+2.15%) |
| Jun 11, 2012 | 1.890 | 1.890 | 1.860 | 1.860 | 36,662 | +0.02(+1.09%) |
| Jun 07, 2012 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | -0.10(-5.15%) |
| Jun 06, 2012 | 1.820 | 1.940 | 1.820 | 1.940 | 4,178 | +0.06(+3.19%) |
| Jun 04, 2012 | 1.880 | 1.880 | 1.880 | 0 | -0.06(-3.09%) | |
| Jun 01, 2012 | 1.940 | 1.940 | 1.940 | 1.940 | 1,543 | +0.09(+4.86%) |
| May 30, 2012 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | -0.11(-5.61%) |
| May 29, 2012 | 1.960 | 1.960 | 1.960 | 1.960 | 33,723 | +0.02(+1.03%) |
| May 24, 2012 | 1.940 | 1.940 | 1.940 | 0 | -0.01(-0.51%) | |
| May 23, 2012 | 1.950 | 1.950 | 1.950 | 1.950 | 1,560 | -0.04(-2.01%) |
| May 22, 2012 | 1.870 | 1.990 | 1.870 | 1.990 | 2,446 | +0.06(+3.11%) |
| May 21, 2012 | 1.930 | 1.930 | 1.930 | 1.930 | 7,639 | +0.15(+8.43%) |
| May 18, 2012 | 1.780 | 1.780 | 1.780 | 1.780 | 13,519 | -0.11(-5.82%) |
| May 17, 2012 | 1.890 | 1.890 | 1.890 | 1.890 | 607 | +0.00(+0.00%) |
| May 15, 2012 | 1.890 | 1.890 | 1.890 | 0 | -0.04(-2.07%) | |
| May 14, 2012 | 1.890 | 1.930 | 1.890 | 1.930 | 2,511 | -0.10(-4.93%) |
| May 11, 2012 | 2.030 | 2.030 | 2.030 | 2.030 | 5,822 | -0.04(-1.93%) |
| May 10, 2012 | 2.070 | 2.070 | 2.070 | 2.070 | 1,513 | -0.02(-0.96%) |
| May 09, 2012 | 2.090 | 2.090 | 2.090 | 2.090 | 692 | +0.13(+6.63%) |
| May 08, 2012 | 1.990 | 1.990 | 1.960 | 1.960 | 7,663 | -0.16(-7.55%) |
| May 07, 2012 | 2.120 | 2.120 | 2.120 | 2.120 | 1,434 | -0.05(-2.30%) |
| May 04, 2012 | 2.170 | 2.170 | 2.170 | 2.170 | 4,982 | -0.01(-0.46%) |
| May 03, 2012 | 2.060 | 2.180 | 2.060 | 2.180 | 3,865 | -0.05(-2.24%) |
| May 01, 2012 | 2.230 | 2.230 | 2.230 | 0 | +0.17(+8.25%) | |
| Apr 25, 2012 | 2.060 | 2.060 | 2.060 | 0 | -0.07(-3.29%) | |
| Apr 24, 2012 | 2.130 | 2.130 | 2.130 | 2.130 | 1,683 | -0.02(-0.93%) |
| Apr 23, 2012 | 2.150 | 2.150 | 2.150 | 2.150 | 305 | -0.05(-2.27%) |
| Apr 20, 2012 | 2.200 | 2.200 | 2.080 | 2.200 | 1,932 | +0.11(+5.26%) |
| Apr 19, 2012 | 2.080 | 2.090 | 2.090 | 2.090 | 1,395 | -0.07(-3.24%) |
| Apr 17, 2012 | 2.160 | 2.160 | 2.160 | 0 | -0.01(-0.46%) | |
| Apr 16, 2012 | 2.070 | 2.170 | 2.070 | 2.170 | 5,102 | +0.14(+6.90%) |
| Apr 13, 2012 | 2.030 | 2.030 | 2.030 | 2.030 | 6,500 | -0.07(-3.33%) |
| Apr 12, 2012 | 2.030 | 2.100 | 2.030 | 2.100 | 1,525 | +0.01(+0.48%) |
| Apr 09, 2012 | 2.090 | 2.090 | 2.090 | 0 | +0.02(+0.97%) | |
| Apr 05, 2012 | 2.070 | 2.070 | 2.070 | 2.070 | 1,442 | +0.17(+8.95%) |
| Apr 04, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 1,820 | -0.23(-10.80%) |
| Apr 03, 2012 | 2.130 | 2.130 | 2.130 | 2.130 | 1,353 | +0.15(+7.58%) |
| Mar 30, 2012 | 1.980 | 1.980 | 1.980 | 0 | +0.07(+3.66%) | |
| Mar 28, 2012 | 1.910 | 1.910 | 1.910 | 0 | -0.01(-0.52%) | |
| Mar 27, 2012 | 1.920 | 1.920 | 1.920 | 1.920 | 1,729 | +0.04(+2.13%) |
| Mar 26, 2012 | 1.880 | 1.880 | 1.880 | 1.880 | 1,819 | -0.17(-8.29%) |
| Mar 23, 2012 | 2.050 | 2.050 | 2.050 | 2.050 | 8,336 | +0.00(+0.00%) |
| Mar 22, 2012 | 2.050 | 2.050 | 2.050 | 2.050 | 1,209 | +0.00(+0.00%) |
| Mar 21, 2012 | 2.040 | 2.050 | 2.040 | 2.050 | 16,314 | -0.03(-1.44%) |
| Mar 20, 2012 | 2.080 | 2.080 | 2.080 | 2.080 | 6,587 | -0.01(-0.48%) |
| Mar 19, 2012 | 2.090 | 2.090 | 2.090 | 2.090 | 3,795 | -0.01(-0.48%) |
| Mar 16, 2012 | 2.210 | 2.210 | 2.100 | 2.100 | 8,286 | -0.10(-4.55%) |
| Mar 12, 2012 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
| Mar 09, 2012 | 2.200 | 2.200 | 2.200 | 2.200 | 815 | +0.03(+1.38%) |
| Mar 08, 2012 | 2.170 | 2.170 | 2.170 | 2.170 | 3,979 | +0.12(+5.85%) |
| Mar 07, 2012 | 2.050 | 2.050 | 2.050 | 2.050 | 737 | -0.27(-11.64%) |
| Mar 02, 2012 | 2.320 | 2.320 | 2.320 | 0 | +0.00(+0.00%) | |
| Feb 29, 2012 | 2.320 | 2.320 | 2.320 | 2.320 | 0 | +0.07(+3.11%) |
| Feb 28, 2012 | 2.370 | 2.370 | 2.250 | 2.250 | 4,230 | +0.07(+3.21%) |
| Feb 27, 2012 | 2.180 | 2.180 | 2.180 | 2.180 | 3,097 | -0.02(-0.91%) |
| Feb 24, 2012 | 2.200 | 2.330 | 2.200 | 2.200 | 2,095 | -0.01(-0.45%) |
| Feb 23, 2012 | 2.210 | 2.210 | 2.210 | 2.210 | 1,780 | -0.03(-1.34%) |
| Feb 22, 2012 | 2.260 | 2.260 | 2.240 | 2.240 | 3,100 | -0.06(-2.61%) |
| Feb 21, 2012 | 2.200 | 2.300 | 2.200 | 2.300 | 23,641 | -0.05(-2.13%) |
| Feb 17, 2012 | 2.350 | 2.350 | 2.350 | 2.350 | 2,746 | +0.14(+6.33%) |
| Feb 16, 2012 | 2.210 | 2.210 | 2.210 | 2.210 | 127 | -0.12(-5.15%) |
| Feb 15, 2012 | 2.330 | 2.330 | 2.330 | 2.330 | 8,244 | +0.05(+2.19%) |
| Feb 10, 2012 | 2.280 | 2.280 | 2.280 | 0 | -0.10(-4.20%) | |
| Feb 09, 2012 | 2.380 | 2.380 | 2.380 | 2.380 | 1,851 | +0.10(+4.39%) |
| Feb 08, 2012 | 2.400 | 2.400 | 2.280 | 2.280 | 6,146 | -0.08(-3.39%) |
| Feb 07, 2012 | 2.360 | 2.360 | 2.360 | 2.360 | 2,504 | -0.05(-2.07%) |
| Feb 06, 2012 | 2.300 | 2.410 | 2.300 | 2.410 | 877 | +0.01(+0.42%) |
| Feb 03, 2012 | 2.400 | 2.400 | 2.400 | 2.400 | 121 | +0.12(+5.26%) |
| Feb 01, 2012 | 2.280 | 2.280 | 2.280 | 0 | +0.01(+0.44%) | |
| Jan 31, 2012 | 2.270 | 2.270 | 2.270 | 2.270 | 3,872 | +0.12(+5.58%) |
| Jan 30, 2012 | 2.150 | 2.150 | 2.150 | 2.150 | 500 | -0.21(-8.90%) |
| Jan 27, 2012 | 2.360 | 2.360 | 2.360 | 2.360 | 276 | +0.00(+0.00%) |
| Jan 26, 2012 | 2.360 | 2.360 | 2.350 | 2.360 | 24,312 | +0.03(+1.29%) |
| Jan 25, 2012 | 2.220 | 2.330 | 2.220 | 2.330 | 2,508 | +0.02(+0.87%) |
| Jan 24, 2012 | 2.310 | 2.310 | 2.310 | 2.310 | 2,871 | -0.01(-0.43%) |
| Jan 23, 2012 | 2.320 | 2.320 | 2.320 | 2.320 | 6,348 | +0.09(+4.04%) |
| Jan 20, 2012 | 2.230 | 2.230 | 2.230 | 2.230 | 242 | -0.10(-4.29%) |
| Jan 19, 2012 | 2.330 | 2.330 | 2.330 | 2.330 | 2,918 | +0.00(+0.00%) |
| Jan 18, 2012 | 2.330 | 2.330 | 2.330 | 2.330 | 1,422 | +0.15(+6.88%) |
| Jan 17, 2012 | 2.180 | 2.310 | 2.180 | 2.180 | 3,174 | +0.03(+1.40%) |
| Jan 13, 2012 | 2.150 | 2.150 | 2.150 | 2.150 | 2,313 | -0.06(-2.71%) |
| Jan 11, 2012 | 2.210 | 2.210 | 2.210 | 0 | +0.01(+0.45%) | |
| Jan 10, 2012 | 2.100 | 2.200 | 2.100 | 2.200 | 47,384 | +0.05(+2.33%) |
| Jan 09, 2012 | 2.150 | 2.150 | 2.150 | 2.150 | 3,097 | +0.04(+1.90%) |
| Jan 05, 2012 | 2.110 | 2.110 | 2.110 | 0 | +0.11(+5.50%) | |
| Jan 04, 2012 | 2.100 | 2.100 | 2.000 | 2.000 | 13,408 | -0.08(-3.85%) |
| Dec 30, 2011 | 2.080 | 2.080 | 2.080 | 2.080 | 1,360 | -0.01(-0.48%) |
| Dec 29, 2011 | 2.060 | 2.090 | 1.990 | 2.090 | 10,108 | +0.09(+4.50%) |
| Dec 27, 2011 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | -0.09(-4.31%) |
| Dec 22, 2011 | 2.090 | 2.090 | 2.090 | 2.090 | 0 | +0.10(+5.03%) |
| Dec 21, 2011 | 1.990 | 1.990 | 1.990 | 1.990 | 2,586 | -0.01(-0.50%) |
| Dec 19, 2011 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.08(+4.17%) |
| Dec 16, 2011 | 1.920 | 1.920 | 1.920 | 1.920 | 3,345 | -0.06(-3.03%) |
| Dec 15, 2011 | 1.890 | 1.980 | 1.890 | 1.980 | 22,927 | +0.09(+4.76%) |
| Dec 14, 2011 | 1.890 | 1.890 | 1.890 | 1.890 | 1,432 | -0.06(-3.08%) |
| Dec 09, 2011 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | -0.17(-8.02%) |
| Dec 08, 2011 | 2.130 | 2.130 | 2.120 | 2.120 | 1,896 | -0.03(-1.40%) |
| Dec 07, 2011 | 2.030 | 2.150 | 2.030 | 2.150 | 4,469 | +0.18(+9.14%) |
| Dec 06, 2011 | 1.970 | 1.970 | 1.970 | 1.970 | 4,100 | -0.13(-6.19%) |
| Dec 02, 2011 | 2.100 | 2.100 | 2.100 | 0 | +0.04(+1.94%) |
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.
