Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2009 | 2.150 | 2.150 | 2.150 | 2.150 | 0 | -0.10(-4.44%) |
| Sep 24, 2009 | 2.250 | 2.250 | 2.250 | 0 | -0.02(-0.88%) | |
| Sep 23, 2009 | 2.270 | 2.270 | 2.270 | 2.270 | 500 | -0.18(-7.35%) |
| Sep 22, 2009 | 2.330 | 2.450 | 2.330 | 2.450 | 3,000 | +0.19(+8.41%) |
| Sep 21, 2009 | 2.260 | 2.260 | 2.260 | 2.260 | 4,390 | -0.04(-1.74%) |
| Sep 18, 2009 | 2.470 | 2.470 | 2.300 | 2.300 | 220 | -0.04(-1.71%) |
| Sep 17, 2009 | 2.335 | 2.340 | 2.335 | 2.340 | 20,000 | +0.05(+2.18%) |
| Sep 16, 2009 | 2.360 | 2.360 | 2.290 | 2.290 | 12,500 | +0.06(+2.69%) |
| Sep 15, 2009 | 2.230 | 2.230 | 2.230 | 2.230 | 650 | -0.11(-4.70%) |
| Sep 14, 2009 | 2.340 | 2.340 | 2.340 | 2.340 | 10,000 | -0.04(-1.68%) |
| Sep 11, 2009 | 2.320 | 2.380 | 2.320 | 2.380 | 930 | +0.13(+5.78%) |
| Sep 10, 2009 | 2.250 | 2.250 | 2.250 | 2.250 | 6,500 | +0.00(+0.00%) |
| Sep 08, 2009 | 2.250 | 2.250 | 2.250 | 0 | +0.15(+7.14%) | |
| Sep 02, 2009 | 2.100 | 2.100 | 2.100 | 0 | -0.04(-1.87%) | |
| Aug 31, 2009 | 2.140 | 2.140 | 2.140 | 2.140 | 5,000 | -0.19(-8.15%) |
| Aug 24, 2009 | 2.330 | 2.330 | 2.330 | 0 | +0.05(+2.19%) | |
| Aug 21, 2009 | 2.280 | 2.280 | 2.280 | 2.280 | 13,000 | +0.02(+0.88%) |
| Aug 17, 2009 | 2.260 | 2.260 | 2.260 | 0 | -0.04(-1.74%) | |
| Aug 14, 2009 | 2.300 | 2.300 | 2.300 | 2.300 | 2,100 | -0.03(-1.29%) |
| Aug 13, 2009 | 2.340 | 2.340 | 2.330 | 2.330 | 40,000 | +0.08(+3.56%) |
| Aug 11, 2009 | 2.250 | 2.250 | 2.250 | 0 | -0.10(-4.26%) | |
| Aug 04, 2009 | 2.350 | 2.350 | 2.350 | 0 | +0.05(+2.17%) | |
| Jul 31, 2009 | 2.300 | 2.300 | 2.300 | 0 | -0.14(-5.74%) | |
| Jul 28, 2009 | 2.440 | 2.440 | 2.440 | 0 | +0.21(+9.42%) | |
| Jul 17, 2009 | 2.230 | 2.230 | 2.230 | 2.230 | 0 | +0.18(+8.78%) |
| Jul 14, 2009 | 2.050 | 2.050 | 2.050 | 0 | +0.05(+2.50%) | |
| Jul 13, 2009 | 2.000 | 2.000 | 2.000 | 2.000 | 650 | -0.18(-8.26%) |
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.
