Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2014 | 1.700 | 1.700 | 1.700 | 0 | +0.09(+5.72%) | |
| Mar 21, 2014 | 1.608 | 1.608 | 1.608 | 0 | +0.01(+0.50%) | |
| Mar 13, 2014 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | -0.07(-4.19%) |
| Mar 11, 2014 | 1.670 | 1.670 | 1.670 | 0 | -0.02(-1.18%) | |
| Mar 10, 2014 | 1.690 | 1.690 | 1.690 | 1.690 | 200 | +0.02(+1.20%) |
| Mar 07, 2014 | 1.670 | 1.670 | 1.670 | 1.670 | 0 | -0.05(-2.91%) |
| Feb 26, 2014 | 1.720 | 1.720 | 1.720 | 0 | -0.05(-2.82%) | |
| Feb 24, 2014 | 1.770 | 1.770 | 1.770 | 0 | -0.11(-5.85%) | |
| Feb 14, 2014 | 1.880 | 1.880 | 1.880 | 35,000 | +0.16(+9.30%) | |
| Feb 07, 2014 | 1.720 | 1.720 | 1.720 | 0 | -0.02(-1.15%) | |
| Feb 04, 2014 | 1.740 | 1.740 | 1.740 | 0 | +0.01(+0.58%) | |
| Jan 28, 2014 | 1.730 | 1.730 | 1.730 | 1.730 | 0 | -0.06(-3.35%) |
| Jan 23, 2014 | 1.790 | 1.790 | 1.790 | 0 | -0.05(-2.72%) | |
| Jan 17, 2014 | 1.840 | 1.840 | 1.840 | 0 | -0.13(-6.60%) | |
| Jan 06, 2014 | 1.970 | 1.970 | 1.970 | 0 | -0.13(-6.19%) | |
| Dec 31, 2013 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
| Nov 29, 2013 | 2.100 | 2.100 | 2.100 | 0 | +0.01(+0.48%) | |
| Nov 25, 2013 | 2.090 | 2.090 | 2.090 | 0 | -0.08(-3.69%) | |
| Nov 19, 2013 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.03(+1.40%) |
| Nov 18, 2013 | 2.140 | 2.140 | 2.140 | 2.140 | 1,000 | +0.25(+13.23%) |
| Oct 25, 2013 | 1.890 | 1.890 | 1.890 | 0 | -0.03(-1.56%) | |
| Oct 24, 2013 | 1.920 | 1.920 | 1.920 | 1.920 | 3,892 | -0.03(-1.64%) |
| Oct 22, 2013 | 1.952 | 1.952 | 1.952 | 0 | +0.00(+0.10%) | |
| Oct 16, 2013 | 1.950 | 1.950 | 1.950 | 0 | +0.05(+2.63%) | |
| Sep 23, 2013 | 1.900 | 1.900 | 1.900 | 0 | +0.06(+3.26%) | |
| Sep 17, 2013 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) | |
| Sep 16, 2013 | 1.840 | 1.840 | 1.840 | 1.840 | 200 | +0.00(+0.00%) |
| Sep 13, 2013 | 1.840 | 1.840 | 1.840 | 1.840 | 1,361 | -0.04(-2.13%) |
| Sep 06, 2013 | 1.880 | 1.880 | 1.880 | 0 | -0.01(-0.53%) | |
| Sep 04, 2013 | 1.890 | 1.890 | 1.890 | 0 | +0.01(+0.53%) | |
| Sep 03, 2013 | 1.880 | 1.880 | 1.880 | 1.880 | 2,415 | +0.12(+6.82%) |
| Aug 30, 2013 | 1.610 | 1.760 | 1.610 | 1.760 | 2,014 | +0.04(+2.33%) |
| Aug 29, 2013 | 2.170 | 2.170 | 1.720 | 1.720 | 4,261 | -0.40(-18.87%) |
| Aug 28, 2013 | 2.120 | 2.120 | 2.120 | 2.120 | 9,868 | +0.43(+25.44%) |
| Aug 27, 2013 | 1.690 | 1.690 | 1.690 | 1.690 | 778 | -0.22(-11.52%) |
| Aug 26, 2013 | 1.910 | 1.910 | 1.910 | 1.910 | 1,140 | +0.01(+0.53%) |
| Aug 23, 2013 | 1.910 | 1.910 | 1.750 | 1.900 | 8,556 | +0.00(+0.00%) |
| Aug 22, 2013 | 1.900 | 1.900 | 1.900 | 1.900 | 9,615 | +0.06(+3.26%) |
| Aug 21, 2013 | 1.840 | 1.840 | 1.840 | 1.840 | 1,267 | +0.01(+0.55%) |
| Aug 20, 2013 | 1.830 | 1.830 | 1.830 | 1.830 | 10,202 | -0.05(-2.66%) |
| Aug 19, 2013 | 1.830 | 1.890 | 1.820 | 1.880 | 6,859 | -4.55(-70.76%) |
| Aug 16, 2013 | 1.900 | 6.430 | 1.900 | 6.430 | 28,987 | +4.56(+243.85%) |
| Aug 15, 2013 | 1.820 | 1.870 | 1.820 | 1.870 | 27,067 | +0.12(+6.86%) |
| Aug 14, 2013 | 1.810 | 1.850 | 1.750 | 1.750 | 4,188 | -0.10(-5.41%) |
| Aug 13, 2013 | 1.810 | 1.850 | 1.810 | 1.850 | 6,106 | +0.11(+6.32%) |
| Aug 12, 2013 | 1.740 | 1.740 | 1.740 | 1.740 | 907 | +0.07(+4.19%) |
| Aug 09, 2013 | 1.670 | 1.670 | 1.670 | 1.670 | 6,718 | +0.02(+1.21%) |
| Aug 08, 2013 | 1.650 | 1.650 | 1.590 | 1.650 | 12,519 | +0.04(+2.48%) |
| Aug 07, 2013 | 1.610 | 1.610 | 1.610 | 1.610 | 274 | -0.09(-5.29%) |
| Aug 06, 2013 | 1.700 | 1.700 | 1.700 | 1.700 | 1,349 | +0.00(+0.00%) |
| Aug 05, 2013 | 1.650 | 1.700 | 1.650 | 1.700 | 3,182 | +0.01(+0.59%) |
| Aug 02, 2013 | 1.690 | 1.690 | 1.690 | 1.690 | 579 | -0.02(-1.17%) |
| Jul 31, 2013 | 1.710 | 1.710 | 1.710 | 0 | +0.06(+3.64%) | |
| Jul 30, 2013 | 1.710 | 1.710 | 1.650 | 1.650 | 9,012 | -0.06(-3.51%) |
| Jul 29, 2013 | 1.710 | 1.710 | 1.710 | 1.710 | 6,238 | -0.05(-2.84%) |
| Jul 26, 2013 | 1.670 | 1.760 | 1.670 | 1.760 | 2,050 | +0.02(+1.15%) |
| Jul 25, 2013 | 1.740 | 1.740 | 1.740 | 1.740 | 1,141 | -0.01(-0.57%) |
| Jul 24, 2013 | 1.750 | 1.750 | 1.750 | 1.750 | 798 | -0.02(-1.13%) |
| Jul 23, 2013 | 1.770 | 1.770 | 1.770 | 1.770 | 700 | +0.06(+3.51%) |
| Jul 19, 2013 | 1.710 | 1.710 | 1.710 | 1.710 | 0 | +0.06(+3.64%) |
| Jul 17, 2013 | 1.650 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) |
| Jul 16, 2013 | 1.650 | 1.650 | 1.650 | 1.650 | 121 | -0.07(-4.07%) |
| Jul 15, 2013 | 1.720 | 1.720 | 1.720 | 1.720 | 6,375 | +0.00(+0.00%) |
| Jul 12, 2013 | 1.720 | 1.720 | 1.720 | 1.720 | 1,078 | -0.02(-1.15%) |
| Jul 11, 2013 | 1.690 | 1.740 | 1.690 | 1.740 | 4,642 | +0.13(+8.07%) |
| Jul 08, 2013 | 1.610 | 1.610 | 1.610 | 0 | -0.09(-5.29%) | |
| Jul 05, 2013 | 1.750 | 1.750 | 1.700 | 1.700 | 439 | +0.08(+4.94%) |
| Jul 03, 2013 | 1.620 | 1.620 | 1.560 | 1.620 | 5,521 | -0.06(-3.57%) |
| Jul 02, 2013 | 1.680 | 1.680 | 1.680 | 1.680 | 6,757 | +0.04(+2.44%) |
| Jun 28, 2013 | 1.640 | 1.640 | 1.640 | 0 | -0.05(-2.96%) | |
| Jun 27, 2013 | 1.690 | 1.690 | 1.690 | 1.690 | 3,047 | -0.01(-0.59%) |
| Jun 26, 2013 | 1.650 | 1.700 | 1.650 | 1.700 | 9,142 | +0.13(+8.28%) |
| Jun 25, 2013 | 1.630 | 1.630 | 1.570 | 1.570 | 2,672 | -0.02(-1.26%) |
| Jun 24, 2013 | 1.640 | 1.640 | 1.590 | 1.590 | 3,403 | -0.14(-8.09%) |
| Jun 21, 2013 | 1.720 | 1.730 | 1.670 | 1.730 | 9,083 | -0.10(-5.46%) |
| Jun 18, 2013 | 1.830 | 1.830 | 1.830 | 1.830 | 0 | +0.02(+1.10%) |
| Jun 13, 2013 | 1.810 | 1.810 | 1.810 | 0 | +0.03(+1.69%) | |
| Jun 12, 2013 | 1.790 | 1.850 | 1.780 | 1.780 | 19,005 | -0.07(-3.78%) |
| Jun 11, 2013 | 1.850 | 1.850 | 1.850 | 1.850 | 118 | -0.04(-2.12%) |
| Jun 10, 2013 | 1.830 | 1.890 | 1.830 | 1.890 | 2,585 | +0.00(+0.00%) |
| Jun 07, 2013 | 1.890 | 1.890 | 1.890 | 1.890 | 1,476 | +0.02(+1.07%) |
| Jun 06, 2013 | 1.870 | 1.870 | 1.870 | 1.870 | 6,870 | -0.05(-2.60%) |
| Jun 05, 2013 | 1.920 | 1.920 | 1.920 | 1.920 | 331 | -0.01(-0.52%) |
| Jun 04, 2013 | 1.930 | 1.930 | 1.930 | 1.930 | 1,879 | -0.02(-1.03%) |
| Jun 03, 2013 | 1.950 | 2.040 | 1.950 | 1.950 | 3,113 | -0.10(-4.88%) |
| May 30, 2013 | 2.050 | 2.050 | 2.050 | 2.050 | 0 | -0.16(-7.24%) |
| May 29, 2013 | 2.070 | 2.290 | 2.070 | 2.210 | 3,759 | +0.11(+5.24%) |
| May 24, 2013 | 2.100 | 2.100 | 2.100 | 0 | +0.01(+0.48%) | |
| May 23, 2013 | 2.090 | 2.090 | 2.090 | 2.090 | 1,087 | -0.09(-4.13%) |
| May 22, 2013 | 2.180 | 2.180 | 2.180 | 2.180 | 3,703 | +0.00(+0.00%) |
| May 17, 2013 | 2.180 | 2.180 | 2.180 | 0 | +0.00(+0.00%) | |
| May 16, 2013 | 2.180 | 2.180 | 2.180 | 2.180 | 1,628 | +0.00(+0.00%) |
| May 14, 2013 | 2.180 | 2.180 | 2.180 | 0 | +0.01(+0.46%) | |
| May 13, 2013 | 2.170 | 2.170 | 2.170 | 2.170 | 119 | -0.04(-1.81%) |
| May 10, 2013 | 2.150 | 2.210 | 2.150 | 2.210 | 2,597 | +0.06(+2.79%) |
| May 09, 2013 | 2.200 | 2.200 | 2.150 | 2.150 | 34,282 | +0.00(+0.00%) |
| May 08, 2013 | 2.150 | 2.150 | 2.150 | 2.150 | 179 | -0.08(-3.59%) |
| May 06, 2013 | 2.230 | 2.230 | 2.230 | 0 | +0.10(+4.69%) | |
| May 02, 2013 | 2.130 | 2.130 | 2.130 | 0 | +0.03(+1.43%) | |
| May 01, 2013 | 2.100 | 2.100 | 2.100 | 2.100 | 3,283 | +0.00(+0.00%) |
| Apr 30, 2013 | 2.160 | 2.160 | 2.100 | 2.100 | 2,142 | -0.02(-0.94%) |
| Apr 29, 2013 | 2.050 | 2.120 | 2.050 | 2.120 | 7,814 | +0.03(+1.44%) |
| Apr 25, 2013 | 2.090 | 2.090 | 2.090 | 2.090 | 0 | +0.13(+6.63%) |
| Apr 23, 2013 | 1.960 | 1.960 | 1.960 | 1.960 | 0 | +0.01(+0.51%) |
| Apr 22, 2013 | 2.010 | 2.010 | 1.950 | 1.950 | 3,807 | -0.05(-2.50%) |
| Apr 19, 2013 | 2.000 | 2.000 | 2.000 | 2.000 | 2,038 | +0.05(+2.56%) |
| Apr 18, 2013 | 1.950 | 1.950 | 1.950 | 1.950 | 2,010 | -0.01(-0.51%) |
| Apr 17, 2013 | 1.900 | 1.960 | 1.900 | 1.960 | 1,372 | +0.02(+1.03%) |
| Apr 16, 2013 | 1.930 | 2.000 | 1.930 | 1.940 | 4,126 | -0.06(-3.00%) |
| Apr 15, 2013 | 1.950 | 2.000 | 1.950 | 2.000 | 3,975 | +0.03(+1.52%) |
| Apr 12, 2013 | 1.950 | 2.020 | 1.950 | 1.970 | 1,858 | -0.11(-5.29%) |
| Apr 11, 2013 | 2.080 | 2.080 | 2.080 | 2.080 | 1,941 | +0.04(+1.96%) |
| Apr 10, 2013 | 2.040 | 2.040 | 2.040 | 2.040 | 6,139 | +0.02(+0.99%) |
| Apr 09, 2013 | 2.020 | 2.020 | 2.020 | 2.020 | 2,626 | +0.08(+4.12%) |
| Apr 08, 2013 | 1.940 | 1.940 | 1.940 | 1.940 | 2,294 | -0.05(-2.51%) |
| Apr 05, 2013 | 1.940 | 1.990 | 1.940 | 1.990 | 3,855 | -0.07(-3.40%) |
| Apr 04, 2013 | 2.060 | 2.060 | 2.060 | 2.060 | 1,868 | +0.00(+0.00%) |
| Apr 03, 2013 | 2.010 | 2.060 | 2.010 | 2.060 | 5,576 | -0.04(-1.90%) |
| Apr 02, 2013 | 2.040 | 2.100 | 2.040 | 2.100 | 15,060 | -0.15(-6.67%) |
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.
