Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 29, 2019 | 4.500 | 4.500 | 4.500 | 0 | -0.13(-2.81%) | |
| Aug 26, 2019 | 4.630 | 4.630 | 4.630 | 0 | -0.00(-0.11%) | |
| Aug 23, 2019 | 4.688 | 4.688 | 4.635 | 4.635 | 7,900 | -0.04(-0.75%) |
| Aug 21, 2019 | 4.670 | 4.670 | 4.670 | 0 | -0.02(-0.47%) | |
| Aug 20, 2019 | 4.695 | 4.695 | 4.692 | 16,067 | -0.00(-0.06%) | |
| Aug 19, 2019 | 4.640 | 4.695 | 4.640 | 4.695 | 6,100 | +0.25(+5.51%) |
| Aug 14, 2019 | 4.450 | 4.450 | 4.450 | 0 | -0.08(-1.66%) | |
| Aug 12, 2019 | 4.525 | 4.525 | 4.525 | 0 | -0.10(-2.27%) | |
| Aug 08, 2019 | 4.630 | 4.630 | 4.630 | 0 | +0.00(+0.00%) | |
| Aug 06, 2019 | 4.630 | 4.630 | 4.630 | 0 | -0.12(-2.53%) | |
| Aug 02, 2019 | 4.750 | 4.750 | 4.750 | 0 | -0.25(-5.00%) | |
| Jul 31, 2019 | 5.000 | 5.000 | 5.000 | 0 | -0.09(-1.77%) | |
| Jul 19, 2019 | 5.090 | 5.090 | 5.090 | 0 | +0.18(+3.67%) | |
| Jul 17, 2019 | 4.910 | 4.910 | 4.910 | 0 | +0.00(+0.00%) | |
| Jul 16, 2019 | 4.910 | 4.910 | 4.910 | 4.910 | 15,700 | +0.15(+3.15%) |
| Jul 15, 2019 | 4.760 | 4.760 | 4.760 | 88 | +0.00(+0.00%) | |
| Jul 11, 2019 | 4.760 | 4.760 | 4.760 | 0 | -0.13(-2.73%) | |
| Jul 05, 2019 | 4.893 | 4.893 | 4.893 | 0 | -0.20(-3.85%) | |
| Jul 02, 2019 | 5.089 | 5.089 | 5.089 | 0 | +0.13(+2.57%) | |
| Jun 28, 2019 | 4.962 | 4.962 | 4.962 | 0 | +0.16(+3.25%) | |
| Jun 26, 2019 | 4.806 | 4.806 | 4.806 | 0 | -0.66(-12.14%) | |
| Jun 21, 2019 | 5.470 | 5.470 | 5.470 | 0 | +0.24(+4.59%) | |
| Jun 19, 2019 | 5.230 | 5.230 | 5.230 | 0 | +0.21(+4.18%) | |
| Jun 17, 2019 | 5.020 | 5.020 | 5.020 | 0 | +0.05(+1.01%) | |
| Jun 13, 2019 | 4.970 | 4.970 | 4.970 | 0 | +0.19(+3.97%) | |
| Jun 10, 2019 | 4.780 | 4.780 | 4.780 | 0 | -0.02(-0.42%) | |
| Jun 05, 2019 | 4.800 | 4.800 | 4.800 | 0 | +0.04(+0.84%) | |
| Jun 04, 2019 | 4.800 | 4.800 | 4.760 | 4.760 | 912 | -0.08(-1.65%) |
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.
