Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 4.170 | 4.170 | 4.120 | 4.160 | 81,496 | +0.02(+0.48%) |
| May 30, 2018 | 4.150 | 4.160 | 4.140 | 4.140 | 15,435 | -0.05(-1.19%) |
| May 29, 2018 | 4.210 | 4.210 | 4.100 | 4.190 | 40,654 | -0.07(-1.64%) |
| May 25, 2018 | 4.260 | 4.260 | 4.260 | 0 | +0.01(+0.24%) | |
| May 24, 2018 | 4.310 | 4.310 | 4.250 | 4.250 | 7,434 | -0.06(-1.38%) |
| May 23, 2018 | 4.330 | 4.330 | 4.300 | 4.309 | 232,496 | -0.09(-2.06%) |
| May 22, 2018 | 4.450 | 4.470 | 4.400 | 4.400 | 57,350 | -0.04(-0.83%) |
| May 21, 2018 | 4.440 | 4.440 | 4.410 | 4.437 | 56,504 | +0.03(+0.61%) |
| May 17, 2018 | 4.410 | 4.410 | 4.410 | 0 | -0.04(-0.90%) | |
| May 15, 2018 | 4.450 | 4.450 | 4.450 | 20 | -0.11(-2.41%) | |
| May 14, 2018 | 4.560 | 4.560 | 4.560 | 4.560 | 1,000 | +0.04(+0.88%) |
| May 11, 2018 | 4.450 | 4.520 | 4.450 | 4.520 | 7,170 | +0.17(+3.91%) |
| May 09, 2018 | 4.350 | 4.350 | 4.350 | 0 | +0.11(+2.59%) | |
| May 03, 2018 | 4.240 | 4.240 | 4.240 | 1,035 | -0.11(-2.53%) | |
| May 02, 2018 | 4.350 | 4.350 | 4.350 | 4.350 | 11,220 | -0.05(-1.14%) |
| May 01, 2018 | 4.470 | 4.470 | 4.400 | 4.400 | 7,760 | -0.15(-3.30%) |
| Apr 30, 2018 | 4.480 | 4.550 | 4.330 | 4.550 | 82,055 | +0.10(+2.25%) |
| Apr 27, 2018 | 4.240 | 4.550 | 4.240 | 4.450 | 14,744 | +0.40(+9.88%) |
| Apr 26, 2018 | 4.050 | 4.050 | 4.050 | 4.050 | 170 | -0.11(-2.67%) |
| Apr 19, 2018 | 4.161 | 4.161 | 4.161 | 0 | -0.02(-0.44%) | |
| Apr 18, 2018 | 4.179 | 4.179 | 4.179 | 4.179 | 170 | -0.01(-0.25%) |
| Apr 16, 2018 | 4.190 | 4.190 | 4.190 | 0 | +0.12(+2.98%) | |
| Apr 06, 2018 | 4.069 | 4.069 | 4.069 | 0 | -0.31(-7.11%) | |
| Mar 16, 2018 | 4.380 | 4.380 | 4.380 | 0 | +0.18(+4.29%) | |
| Mar 06, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.11(+2.69%) | |
| Feb 09, 2018 | 4.090 | 4.090 | 4.090 | 0 | -0.26(-5.98%) | |
| Feb 08, 2018 | 4.350 | 4.350 | 4.350 | 4.350 | 800 | -0.12(-2.68%) |
| Feb 07, 2018 | 4.470 | 4.470 | 4.470 | 4.470 | 300 | -0.21(-4.49%) |
| Feb 06, 2018 | 4.670 | 4.680 | 4.670 | 4.680 | 22,950 | -0.14(-2.90%) |
| Feb 02, 2018 | 4.820 | 4.820 | 4.820 | 0 | -0.01(-0.21%) | |
| Feb 01, 2018 | 4.770 | 4.830 | 4.830 | 620 | +0.06(+1.26%) | |
| Jan 29, 2018 | 4.770 | 4.770 | 4.770 | 0 | +0.41(+9.40%) | |
| Jan 11, 2018 | 4.360 | 4.360 | 4.360 | 0 | +0.02(+0.46%) | |
| Jan 10, 2018 | 4.250 | 4.340 | 4.250 | 4.340 | 800 | +0.11(+2.60%) |
| Jan 08, 2018 | 4.230 | 4.230 | 4.230 | 0 | +0.10(+2.30%) | |
| Jan 02, 2018 | 4.135 | 4.135 | 4.135 | 0 | +0.31(+8.25%) | |
| Dec 20, 2017 | 3.820 | 3.820 | 3.820 | 0 | -0.25(-6.14%) | |
| Dec 13, 2017 | 4.070 | 4.070 | 4.070 | 0 | +0.07(+1.75%) | |
| Dec 11, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.15(+3.90%) | |
| Dec 04, 2017 | 3.850 | 3.850 | 3.850 | 0 | -0.10(-2.53%) | |
| Nov 30, 2017 | 3.950 | 3.950 | 3.950 | 92 | -0.07(-1.64%) | |
| Nov 28, 2017 | 4.016 | 4.016 | 4.016 | 0 | -0.00(-0.10%) | |
| Nov 27, 2017 | 4.020 | 4.020 | 4.020 | 4.020 | 150 | +0.03(+0.75%) |
| Nov 14, 2017 | 3.990 | 3.990 | 3.990 | 0 | -0.03(-0.75%) | |
| Nov 13, 2017 | 3.910 | 4.020 | 3.910 | 4.020 | 900 | +0.16(+4.15%) |
| Nov 09, 2017 | 3.860 | 3.860 | 3.860 | 0 | +0.00(+0.00%) | |
| Nov 06, 2017 | 3.860 | 3.860 | 3.860 | 0 | +0.00(+0.00%) | |
| Nov 01, 2017 | 3.860 | 3.860 | 3.860 | 17 | -0.16(-3.98%) | |
| Oct 27, 2017 | 4.020 | 4.020 | 4.020 | 4 | +0.27(+7.20%) | |
| Oct 12, 2017 | 3.750 | 3.750 | 3.750 | 0 | -0.12(-3.10%) | |
| Oct 05, 2017 | 3.870 | 3.870 | 3.870 | 0 | +0.00(+0.00%) | |
| Oct 04, 2017 | 3.870 | 3.870 | 3.870 | 3.870 | 341 | +0.27(+7.50%) |
| Sep 22, 2017 | 3.600 | 3.600 | 3.600 | 0 | +0.02(+0.56%) | |
| Sep 20, 2017 | 3.580 | 3.580 | 3.580 | 0 | -0.09(-2.45%) | |
| Sep 13, 2017 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) | |
| Sep 07, 2017 | 3.670 | 3.670 | 3.670 | 0 | -0.01(-0.27%) | |
| Sep 01, 2017 | 3.680 | 3.680 | 3.680 | 0 | +0.43(+13.23%) | |
| Aug 01, 2017 | 3.250 | 3.250 | 3.250 | 0 | -0.05(-1.52%) | |
| Jul 26, 2017 | 3.300 | 3.300 | 3.300 | 0 | +0.26(+8.55%) | |
| Jul 05, 2017 | 3.040 | 3.040 | 3.040 | 0 | +0.07(+2.36%) | |
| Jul 03, 2017 | 2.970 | 2.970 | 2.970 | 2.970 | 0 | +0.00(+0.00%) |
| Jun 22, 2017 | 2.970 | 2.970 | 2.970 | 0 | +0.12(+4.21%) | |
| Jun 13, 2017 | 2.850 | 2.850 | 2.850 | 0 | -0.16(-5.32%) |
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.
