Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2019 | 4.870 | 4.870 | 4.870 | 0 | -0.33(-6.35%) | |
| Apr 22, 2019 | 5.200 | 5.200 | 5.200 | 0 | -0.03(-0.57%) | |
| Apr 18, 2019 | 5.210 | 5.230 | 5.210 | 5.230 | 1,400 | +0.12(+2.45%) |
| Apr 15, 2019 | 5.105 | 5.105 | 5.105 | 0 | -0.11(-2.20%) | |
| Apr 12, 2019 | 5.220 | 5.220 | 5.220 | 5.220 | 1,000 | +0.22(+4.40%) |
| Apr 11, 2019 | 4.980 | 5.018 | 4.980 | 5.000 | 800 | -0.22(-4.21%) |
| Apr 10, 2019 | 5.220 | 5.220 | 5.220 | 25 | +0.00(+0.00%) | |
| Apr 04, 2019 | 5.220 | 5.220 | 5.220 | 0 | +0.59(+12.74%) | |
| Mar 28, 2019 | 4.630 | 4.630 | 4.630 | 0 | +0.00(+0.00%) | |
| Mar 26, 2019 | 4.630 | 4.630 | 4.630 | 0 | +0.00(+0.00%) | |
| Mar 22, 2019 | 4.630 | 4.630 | 4.630 | 0 | +0.00(+0.00%) | |
| Mar 21, 2019 | 4.630 | 4.630 | 4.630 | 50 | +0.00(+0.00%) | |
| Mar 18, 2019 | 4.630 | 4.630 | 4.630 | 0 | +0.27(+6.19%) | |
| Mar 08, 2019 | 4.360 | 4.360 | 4.360 | 0 | -0.15(-3.33%) | |
| Mar 07, 2019 | 4.510 | 4.510 | 4.510 | 4.510 | 5,000 | -0.22(-4.65%) |
| Mar 06, 2019 | 4.730 | 4.730 | 4.730 | 4.730 | 500 | -0.20(-4.15%) |
| Mar 04, 2019 | 4.935 | 4.935 | 4.935 | 0 | +0.20(+4.33%) | |
| Feb 27, 2019 | 4.730 | 4.730 | 4.730 | 0 | +0.05(+1.07%) | |
| Feb 26, 2019 | 4.680 | 4.680 | 4.680 | 38,800 | +0.00(+0.00%) | |
| Feb 25, 2019 | 4.610 | 4.680 | 4.610 | 4.680 | 2,149 | +0.28(+6.36%) |
| Feb 20, 2019 | 4.400 | 4.400 | 4.400 | 0 | +0.08(+1.85%) | |
| Feb 19, 2019 | 4.328 | 4.328 | 4.320 | 4.320 | 1,662 | +0.07(+1.65%) |
| Feb 15, 2019 | 4.250 | 4.250 | 4.250 | 4.250 | 6,500 | -0.17(-3.85%) |
| Feb 05, 2019 | 4.420 | 4.420 | 4.420 | 0 | +0.10(+2.31%) |
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.
