Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2009 | 2.540 | 2.540 | 2.540 | 2.540 | 0 | -0.06(-2.31%) |
| Dec 23, 2009 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) |
| Dec 22, 2009 | 2.470 | 2.600 | 2.470 | 2.600 | 2,625 | +0.13(+5.26%) |
| Dec 18, 2009 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | -0.05(-1.98%) |
| Dec 17, 2009 | 2.520 | 2.520 | 2.520 | 2.520 | 1,300 | -0.03(-1.18%) |
| Dec 15, 2009 | 2.550 | 2.550 | 2.550 | 0 | -0.04(-1.54%) | |
| Dec 11, 2009 | 2.590 | 2.590 | 2.590 | 2.590 | 0 | +0.02(+0.78%) |
| Dec 10, 2009 | 2.570 | 2.570 | 2.570 | 2.570 | 3,300 | -0.18(-6.55%) |
| Dec 09, 2009 | 2.740 | 2.750 | 2.670 | 2.750 | 20,188 | +0.10(+3.77%) |
| Nov 30, 2009 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | -0.10(-3.64%) |
| Nov 27, 2009 | 2.650 | 2.750 | 2.650 | 2.750 | 9,200 | -0.07(-2.48%) |
| Nov 25, 2009 | 2.820 | 2.820 | 2.820 | 2.820 | 15,000 | -0.02(-0.70%) |
| Nov 23, 2009 | 2.840 | 2.840 | 2.840 | 0 | +0.24(+9.23%) | |
| Nov 19, 2009 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | -0.20(-7.14%) |
| Nov 18, 2009 | 2.800 | 2.800 | 2.800 | 2.800 | 10,000 | -0.12(-4.11%) |
| Nov 17, 2009 | 2.920 | 2.920 | 2.920 | 2.920 | 2,000 | +0.12(+4.29%) |
| Nov 16, 2009 | 2.770 | 2.800 | 2.770 | 2.800 | 6,300 | +0.05(+1.82%) |
| Nov 13, 2009 | 2.750 | 2.750 | 2.750 | 2.750 | 4,160 | +0.06(+2.23%) |
| Nov 10, 2009 | 2.690 | 2.690 | 2.690 | 2.690 | 0 | -0.01(-0.37%) |
| Nov 06, 2009 | 2.700 | 2.700 | 2.700 | 2.700 | 7,800 | +0.00(+0.00%) |
| Nov 04, 2009 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | +0.08(+3.05%) |
| Nov 02, 2009 | 2.620 | 2.620 | 2.620 | 2.620 | 0 | -0.03(-1.13%) |
| Oct 30, 2009 | 2.650 | 2.650 | 2.650 | 2.650 | 1,000 | +0.05(+1.92%) |
| Oct 28, 2009 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | -0.15(-5.45%) |
| Oct 27, 2009 | 2.740 | 2.750 | 2.740 | 2.750 | 1,500 | +0.06(+2.23%) |
| Oct 26, 2009 | 2.690 | 2.690 | 2.690 | 2.690 | 1,000 | +0.09(+3.46%) |
| Oct 23, 2009 | 2.600 | 2.600 | 2.600 | 2.600 | 8,830 | +0.12(+4.84%) |
| Oct 22, 2009 | 2.470 | 2.480 | 2.470 | 2.480 | 1,600 | +0.00(+0.00%) |
| Oct 21, 2009 | 2.480 | 2.480 | 2.480 | 2.480 | 1,000 | +0.12(+5.08%) |
| Oct 16, 2009 | 2.360 | 2.360 | 2.360 | 2.360 | 0 | -0.01(-0.42%) |
| Oct 15, 2009 | 2.370 | 2.370 | 2.370 | 2.370 | 500 | +0.10(+4.41%) |
| Oct 09, 2009 | 2.270 | 2.270 | 2.270 | 0 | +0.12(+5.58%) | |
| 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%) |
| Jul 07, 2009 | 2.180 | 2.180 | 2.180 | 2.180 | 0 | +0.16(+7.92%) |
| Jun 23, 2009 | 2.020 | 2.020 | 2.020 | 2.020 | 0 | -0.18(-8.18%) |
| Jun 12, 2009 | 2.200 | 2.200 | 2.200 | 0 | +0.10(+4.76%) | |
| Jun 08, 2009 | 2.100 | 2.100 | 2.100 | 0 | -0.01(-0.47%) | |
| Jun 05, 2009 | 2.110 | 2.110 | 2.110 | 2.110 | 5,000 | +0.08(+3.94%) |
| Jun 02, 2009 | 2.030 | 2.030 | 2.030 | 0 | -0.12(-5.58%) | |
| Jun 01, 2009 | 2.150 | 2.150 | 2.150 | 2.150 | 6,000 | +0.17(+8.59%) |
| May 29, 2009 | 2.000 | 2.000 | 1.980 | 1.980 | 10,797 | +0.19(+10.61%) |
| May 22, 2009 | 1.790 | 1.790 | 1.790 | 0 | -0.11(-5.79%) | |
| May 18, 2009 | 2.250 | 1.900 | 1.900 | 1.900 | 0 | -0.35(-15.56%) |
| May 13, 2009 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | +0.10(+4.65%) |
| May 11, 2009 | 2.150 | 2.150 | 2.150 | 2.150 | 0 | +0.19(+9.69%) |
| May 06, 2009 | 1.960 | 1.960 | 1.960 | 1.960 | 0 | -0.01(-0.51%) |
| May 05, 2009 | 1.970 | 1.970 | 1.970 | 1.970 | 1,000 | +0.22(+12.57%) |
| 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%) |
| Feb 04, 2009 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | +0.14(+9.59%) |
| Jan 27, 2009 | 1.460 | 1.460 | 1.460 | 0 | +0.00(+0.00%) | |
| Jan 26, 2009 | 1.460 | 1.460 | 1.460 | 1.460 | 7,500 | -0.08(-4.94%) |
| Jan 21, 2009 | 1.536 | 1.536 | 1.536 | 0 | +0.00(+0.00%) | |
| Jan 20, 2009 | 1.536 | 1.536 | 1.536 | 1.536 | 7,000 | -0.16(-9.66%) |
| Jan 16, 2009 | 1.700 | 1.700 | 1.700 | 1.700 | 1,001,250 | -0.30(-15.00%) |
| Jan 06, 2009 | 2.000 | 2.000 | 2.000 | 202,000 | +0.00(+0.00%) | |
| Jan 05, 2009 | 2.000 | 2.000 | 2.000 | 2.000 | 500 | -0.02(-0.99%) |
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.
