Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2009 | 1.750 | 1.750 | 1.750 | 0 | -0.20(-10.26%) | |
| Apr 29, 2009 | 1.760 | 1.950 | 1.750 | 1.950 | 4,500 | +0.24(+14.04%) |
| Apr 28, 2009 | 1.710 | 1.710 | 1.710 | 1.710 | 2,700 | -0.13(-7.07%) |
| Apr 27, 2009 | 1.900 | 1.900 | 1.840 | 1.840 | 12,000 | -0.18(-8.91%) |
| Apr 21, 2009 | 2.020 | 2.020 | 2.020 | 2.020 | 3,000 | +0.07(+3.59%) |
| Apr 19, 2009 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) | |
| Apr 17, 2009 | 1.950 | 2.000 | 1.880 | 1.950 | 18,000 | -0.05(-2.50%) |
| Apr 16, 2009 | 2.100 | 2.100 | 1.990 | 2.000 | 23,500 | +0.03(+1.52%) |
| Apr 14, 2009 | 1.970 | 1.970 | 1.970 | 4,000 | +0.02(+1.03%) | |
| Apr 07, 2009 | 1.950 | 1.950 | 1.950 | 0 | +0.06(+3.17%) | |
| Apr 06, 2009 | 1.910 | 1.910 | 1.890 | 1.890 | 3,250 | +0.04(+2.16%) |
| Apr 02, 2009 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.16(+9.47%) |
| Mar 30, 2009 | 1.690 | 1.690 | 1.690 | 0 | -0.14(-7.65%) | |
| Mar 26, 2009 | 1.830 | 1.830 | 1.830 | 1.830 | 11,163 | +0.23(+14.38%) |
| Mar 25, 2009 | 1.600 | 1.600 | 1.600 | 1.600 | 11,000 | -0.13(-7.51%) |
| Mar 24, 2009 | 1.730 | 1.730 | 1.730 | 1.730 | 11,000 | +0.06(+3.59%) |
| Mar 23, 2009 | 1.670 | 1.670 | 1.670 | 1.670 | 200 | -0.13(-7.22%) |
| Mar 16, 2009 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.17(+10.43%) |
| Mar 13, 2009 | 1.500 | 1.630 | 1.630 | 1.630 | 1,000 | +0.10(+6.54%) |
| Mar 12, 2009 | 1.550 | 1.550 | 1.530 | 1.530 | 1,500 | +0.03(+2.00%) |
| Mar 05, 2009 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Mar 04, 2009 | 1.670 | 1.670 | 1.500 | 1.500 | 1,500 | +0.00(+0.00%) |
| Feb 23, 2009 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Feb 20, 2009 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 | -0.12(-7.41%) |
| Feb 19, 2009 | 1.560 | 1.620 | 1.530 | 1.620 | 1,000 | -0.02(-1.22%) |
| Feb 18, 2009 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) | |
| Feb 17, 2009 | 1.640 | 1.640 | 1.640 | 1.640 | 1,000 | +0.02(+1.23%) |
| Feb 13, 2009 | 1.620 | 1.620 | 1.620 | 1.620 | 90,000 | -0.08(-4.71%) |
| Feb 06, 2009 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
| Feb 05, 2009 | 1.700 | 1.700 | 1.700 | 1.700 | 500 | +0.10(+6.25%) |
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.
