Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2021 | 7.766 | 7.766 | 7.766 | 0 | -0.52(-6.33%) | |
| Mar 26, 2021 | 8.290 | 8.290 | 8.290 | 0 | +0.00(+0.00%) | |
| Mar 22, 2021 | 8.290 | 8.290 | 8.290 | 0 | +0.09(+1.10%) | |
| Mar 19, 2021 | 8.200 | 8.200 | 8.200 | 29 | +0.00(+0.00%) | |
| Mar 17, 2021 | 8.200 | 8.200 | 8.200 | 0 | +0.42(+5.40%) | |
| Mar 15, 2021 | 7.780 | 7.780 | 7.780 | 0 | -0.18(-2.26%) | |
| Mar 09, 2021 | 7.960 | 7.960 | 7.960 | 0 | +0.00(+0.00%) | |
| Mar 03, 2021 | 7.960 | 7.960 | 7.960 | 0 | +0.08(+1.02%) | |
| Feb 22, 2021 | 7.880 | 7.880 | 7.880 | 0 | -0.37(-4.48%) | |
| Feb 11, 2021 | 8.250 | 8.250 | 8.250 | 0 | +0.03(+0.36%) | |
| Feb 10, 2021 | 8.220 | 8.220 | 8.220 | 8.220 | 173 | +0.10(+1.23%) |
| Feb 09, 2021 | 8.020 | 8.120 | 8.020 | 8.120 | 240 | -0.04(-0.49%) |
| Feb 05, 2021 | 8.160 | 8.160 | 8.160 | 0 | +0.07(+0.87%) | |
| Jan 28, 2021 | 8.090 | 8.090 | 8.090 | 0 | +0.00(+0.00%) | |
| Jan 22, 2021 | 8.090 | 8.090 | 8.090 | 0 | +0.00(+0.00%) | |
| Jan 20, 2021 | 8.090 | 8.090 | 8.090 | 0 | +0.00(+0.00%) | |
| Jan 19, 2021 | 8.090 | 8.090 | 8.090 | 8.090 | 100 | +0.20(+2.53%) |
| Jan 15, 2021 | 7.880 | 7.890 | 7.880 | 7.890 | 4,000 | +0.38(+5.06%) |
| Jan 14, 2021 | 7.510 | 7.510 | 7.510 | 7.510 | 334 | +0.39(+5.48%) |
| Jan 12, 2021 | 7.120 | 7.120 | 7.120 | 0 | +0.00(+0.00%) | |
| Jan 11, 2021 | 7.160 | 7.160 | 7.120 | 7.120 | 7,807 | +0.74(+11.66%) |
| Jan 07, 2021 | 6.377 | 6.377 | 6.377 | 0 | +0.00(+0.00%) | |
| Jan 06, 2021 | 5.940 | 5.940 | 6.377 | 17,055 | +0.44(+7.35%) | |
| Jan 04, 2021 | 5.940 | 5.940 | 5.940 | 0 | +0.08(+1.37%) | |
| Dec 23, 2020 | 5.860 | 5.860 | 5.860 | 0 | -0.21(-3.43%) | |
| Dec 22, 2020 | 5.840 | 6.068 | 5.840 | 6.068 | 1,043 | +0.20(+3.37%) |
| Dec 21, 2020 | 5.910 | 5.910 | 5.870 | 5.870 | 1,200 | -0.26(-4.24%) |
| Dec 18, 2020 | 6.130 | 6.130 | 6.130 | 6.130 | 13,700 | -0.08(-1.29%) |
| Dec 17, 2020 | 6.210 | 6.210 | 6.210 | 6.210 | 319 | +0.01(+0.12%) |
| Dec 09, 2020 | 6.202 | 6.202 | 6.202 | 0 | -0.06(-0.92%) | |
| Nov 25, 2020 | 6.260 | 6.260 | 6.260 | 0 | +0.27(+4.51%) | |
| Nov 20, 2020 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) | |
| Nov 13, 2020 | 5.990 | 5.990 | 5.990 | 0 | -0.35(-5.52%) | |
| Nov 11, 2020 | 6.340 | 6.340 | 6.340 | 0 | +0.86(+15.60%) | |
| Nov 05, 2020 | 5.485 | 5.485 | 5.485 | 0 | +0.00(+0.00%) | |
| Nov 03, 2020 | 5.485 | 5.485 | 5.485 | 0 | -0.16(-2.84%) | |
| Nov 02, 2020 | 5.645 | 5.645 | 5.645 | 20 | +0.00(+0.00%) | |
| Oct 30, 2020 | 5.645 | 5.645 | 5.645 | 1 | +0.00(+0.00%) | |
| Oct 28, 2020 | 5.645 | 5.645 | 5.645 | 0 | +0.00(+0.00%) | |
| Oct 26, 2020 | 5.645 | 5.645 | 5.645 | 0 | -0.02(-0.27%) | |
| Oct 23, 2020 | 5.660 | 5.660 | 5.660 | 5.660 | 1,600 | +0.16(+2.91%) |
| Oct 21, 2020 | 5.500 | 5.500 | 5.500 | 0 | +0.60(+12.24%) | |
| Oct 15, 2020 | 4.900 | 4.900 | 4.900 | 0 | -0.06(-1.21%) | |
| Oct 12, 2020 | 4.960 | 4.960 | 4.960 | 0 | +0.20(+4.20%) | |
| Oct 08, 2020 | 4.760 | 4.760 | 4.760 | 0 | +0.00(+0.00%) | |
| Oct 07, 2020 | 4.760 | 4.760 | 4.760 | 4.760 | 300 | -0.03(-0.63%) |
| Oct 06, 2020 | 4.860 | 4.860 | 4.790 | 4.790 | 12,000 | -0.13(-2.69%) |
| Sep 23, 2020 | 4.922 | 4.922 | 4.922 | 0 | -0.04(-0.76%) | |
| Sep 21, 2020 | 4.960 | 4.960 | 4.960 | 0 | +0.00(+0.00%) | |
| Sep 16, 2020 | 4.960 | 4.960 | 4.960 | 0 | +0.02(+0.40%) | |
| Sep 11, 2020 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) | |
| Sep 09, 2020 | 4.940 | 4.940 | 4.940 | 0 | +0.13(+2.70%) | |
| Sep 08, 2020 | 4.810 | 4.810 | 4.810 | 4.810 | 304 | -0.12(-2.44%) |
| Aug 28, 2020 | 4.930 | 4.930 | 4.930 | 0 | -0.05(-1.00%) | |
| Aug 25, 2020 | 4.980 | 4.980 | 4.980 | 0 | +0.02(+0.40%) | |
| Aug 24, 2020 | 4.960 | 4.960 | 4.960 | 7 | +0.00(+0.00%) | |
| Aug 18, 2020 | 4.960 | 4.960 | 4.960 | 0 | +0.00(+0.00%) | |
| Aug 11, 2020 | 4.960 | 4.960 | 4.960 | 0 | +0.28(+5.98%) | |
| Aug 06, 2020 | 4.680 | 4.680 | 4.680 | 0 | -0.06(-1.27%) | |
| Aug 05, 2020 | 4.740 | 4.740 | 4.740 | 4.740 | 8,000 | -0.18(-3.66%) |
| Aug 04, 2020 | 4.920 | 4.920 | 4.920 | 4.920 | 900 | +0.29(+6.27%) |
| Aug 03, 2020 | 4.656 | 4.656 | 4.620 | 4.630 | 3,200 | +0.02(+0.43%) |
| Jul 31, 2020 | 4.610 | 4.610 | 4.610 | 4.610 | 500 | -0.08(-1.71%) |
| Jul 30, 2020 | 4.690 | 4.690 | 4.690 | 4.690 | 100 | -0.39(-7.77%) |
| Jul 27, 2020 | 5.085 | 5.085 | 5.085 | 0 | +0.00(+0.00%) | |
| Jul 13, 2020 | 5.085 | 5.085 | 5.085 | 0 | -0.00(-0.10%) | |
| Jul 10, 2020 | 5.090 | 5.090 | 5.090 | 5.090 | 100 | -0.11(-2.12%) |
| Jul 08, 2020 | 5.200 | 5.200 | 5.200 | 0 | -0.34(-6.14%) | |
| Jul 07, 2020 | 5.540 | 5.540 | 5.540 | 5.540 | 150 | -0.10(-1.77%) |
| Jul 06, 2020 | 5.640 | 5.640 | 5.600 | 5.640 | 1,100 | +0.99(+21.29%) |
| Jul 02, 2020 | 4.650 | 4.650 | 4.650 | 4.650 | 100 | +0.05(+1.09%) |
| Jun 26, 2020 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
| Jun 24, 2020 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
| Jun 23, 2020 | 4.675 | 4.675 | 4.600 | 4.600 | 600 | -0.02(-0.43%) |
| Jun 22, 2020 | 4.620 | 4.620 | 4.620 | 4.620 | 100 | -0.16(-3.35%) |
| Jun 19, 2020 | 4.780 | 4.780 | 4.780 | 4.780 | 100 | +0.03(+0.63%) |
| Jun 18, 2020 | 4.750 | 4.750 | 4.750 | 1 | +0.00(+0.00%) | |
| Jun 15, 2020 | 4.750 | 4.750 | 4.750 | 0 | -0.05(-1.04%) | |
| Jun 12, 2020 | 4.760 | 4.800 | 4.760 | 4.800 | 200 | -0.24(-4.76%) |
| Jun 04, 2020 | 5.040 | 5.040 | 5.040 | 0 | +0.15(+3.07%) | |
| Jun 03, 2020 | 4.890 | 4.890 | 4.890 | 4.890 | 2,000 | +0.14(+2.95%) |
| Jun 01, 2020 | 4.750 | 4.750 | 4.750 | 0 | +0.27(+6.03%) | |
| May 28, 2020 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) | |
| May 27, 2020 | 4.610 | 4.610 | 4.480 | 4.480 | 4,734 | -0.20(-4.38%) |
| May 18, 2020 | 4.685 | 4.685 | 4.685 | 0 | +0.00(+0.11%) | |
| May 06, 2020 | 4.680 | 4.680 | 4.680 | 0 | +0.02(+0.43%) | |
| May 05, 2020 | 4.660 | 4.660 | 4.660 | 30 | +0.00(+0.00%) | |
| Apr 30, 2020 | 4.660 | 4.660 | 4.660 | 0 | +0.01(+0.22%) | |
| Apr 28, 2020 | 4.650 | 4.650 | 4.650 | 0 | +0.10(+2.20%) | |
| Apr 27, 2020 | 4.516 | 4.586 | 4.516 | 4.550 | 5,700 | +0.09(+2.11%) |
| Apr 24, 2020 | 4.450 | 4.450 | 4.456 | 2,500 | +0.01(+0.13%) | |
| Apr 22, 2020 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) | |
| Apr 21, 2020 | 4.450 | 4.450 | 4.450 | 4.450 | 560 | +0.00(+0.00%) |
| Apr 20, 2020 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | +0.04(+0.88%) |
| Apr 16, 2020 | 4.411 | 4.411 | 4.411 | 0 | -0.12(-2.62%) | |
| Apr 14, 2020 | 4.530 | 4.530 | 4.530 | 0 | +0.00(+0.00%) | |
| Apr 09, 2020 | 4.530 | 4.530 | 4.530 | 0 | +0.00(+0.00%) | |
| Apr 08, 2020 | 4.150 | 4.530 | 4.150 | 4.530 | 17,762 | +0.23(+5.35%) |
| Apr 03, 2020 | 4.300 | 4.300 | 4.300 | 0 | +0.02(+0.58%) | |
| Apr 02, 2020 | 4.275 | 4.275 | 4.275 | 4.275 | 2,500 | -0.19(-4.31%) |
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.
