Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2010 | 2.580 | 2.580 | 2.580 | 2.580 | 0 | -0.08(-3.01%) |
| Nov 22, 2010 | 2.660 | 2.660 | 2.660 | 2.660 | 0 | -0.15(-5.34%) |
| Nov 12, 2010 | 2.810 | 2.810 | 2.810 | 2.810 | 0 | -0.19(-6.33%) |
| Nov 11, 2010 | 3.000 | 3.000 | 3.000 | 3.000 | 1,500 | +0.05(+1.69%) |
| Nov 08, 2010 | 2.950 | 2.950 | 2.950 | 0 | +0.16(+5.73%) | |
| Oct 28, 2010 | 2.790 | 2.790 | 2.790 | 0 | -0.05(-1.76%) | |
| Oct 25, 2010 | 2.840 | 2.840 | 2.840 | 0 | -0.06(-2.07%) | |
| Oct 22, 2010 | 2.900 | 2.900 | 2.900 | 2.900 | 30,000 | +0.00(+0.00%) |
| Oct 18, 2010 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) | |
| Oct 15, 2010 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 | +0.30(+11.54%) |
| Oct 06, 2010 | 2.600 | 2.600 | 2.600 | 0 | +0.08(+3.17%) | |
| Sep 29, 2010 | 2.520 | 2.520 | 2.520 | 0 | -0.03(-1.18%) | |
| Sep 13, 2010 | 2.550 | 2.550 | 2.550 | 0 | -0.07(-2.67%) | |
| Sep 02, 2010 | 2.620 | 2.620 | 2.620 | 0 | +0.12(+4.80%) | |
| Aug 31, 2010 | 2.500 | 2.500 | 2.500 | 0 | -0.09(-3.47%) | |
| Aug 30, 2010 | 2.530 | 2.590 | 2.530 | 2.590 | 2,260 | +0.07(+2.78%) |
| Aug 20, 2010 | 2.520 | 2.520 | 2.520 | 0 | -0.09(-3.45%) | |
| Aug 19, 2010 | 2.610 | 2.610 | 2.610 | 2.610 | 1,000 | +0.19(+7.85%) |
| Aug 11, 2010 | 2.420 | 2.420 | 2.420 | 0 | -0.18(-6.92%) | |
| Aug 10, 2010 | 2.680 | 2.680 | 2.600 | 2.600 | 1,001,028 | -0.13(-4.76%) |
| Aug 09, 2010 | 2.700 | 2.730 | 2.700 | 2.730 | 27,445 | +0.00(+0.00%) |
| Aug 05, 2010 | 2.730 | 2.730 | 2.730 | 0 | -0.07(-2.50%) | |
| Aug 03, 2010 | 2.800 | 2.800 | 2.800 | 0 | +0.19(+7.28%) | |
| Jul 29, 2010 | 2.610 | 2.610 | 2.610 | 0 | +0.02(+0.77%) | |
| Jul 28, 2010 | 2.590 | 2.590 | 2.590 | 2.590 | 1,300 | -0.01(-0.38%) |
| Jul 27, 2010 | 2.600 | 2.600 | 2.600 | 2.600 | 1,000 | +0.06(+2.36%) |
| Jul 26, 2010 | 2.540 | 2.540 | 2.540 | 2.540 | 13,200 | -0.14(-5.22%) |
| Jul 23, 2010 | 2.570 | 2.680 | 2.570 | 2.680 | 2,609 | +0.13(+5.10%) |
| Jul 22, 2010 | 2.500 | 2.550 | 2.500 | 2.550 | 15,600 | +0.10(+4.08%) |
| Jul 20, 2010 | 2.450 | 2.450 | 2.450 | 0 | +0.01(+0.41%) | |
| Jul 15, 2010 | 2.440 | 2.440 | 2.440 | 0 | -0.06(-2.40%) | |
| Jul 14, 2010 | 2.500 | 2.500 | 2.500 | 2.500 | 160 | +0.13(+5.49%) |
| Jul 08, 2010 | 2.370 | 2.370 | 2.370 | 2.370 | 0 | +0.03(+1.28%) |
| Jul 06, 2010 | 2.340 | 2.340 | 2.340 | 0 | -0.03(-1.27%) | |
| Jun 30, 2010 | 2.370 | 2.370 | 2.370 | 0 | -0.15(-5.95%) | |
| Jun 28, 2010 | 2.520 | 2.520 | 2.520 | 0 | +0.09(+3.70%) | |
| Jun 23, 2010 | 2.430 | 2.430 | 2.430 | 0 | +0.08(+3.40%) | |
| Jun 17, 2010 | 2.350 | 2.350 | 2.350 | 0 | +0.03(+1.29%) | |
| Jun 16, 2010 | 2.320 | 2.320 | 2.320 | 2.320 | 2,500 | +0.05(+2.20%) |
| Jun 10, 2010 | 2.270 | 2.270 | 2.270 | 0 | +0.06(+2.71%) | |
| Jun 08, 2010 | 2.210 | 2.210 | 2.210 | 2.210 | 0 | -0.12(-5.15%) |
| May 28, 2010 | 2.330 | 2.330 | 2.330 | 0 | +0.10(+4.48%) | |
| May 25, 2010 | 2.230 | 2.230 | 2.230 | 0 | -0.04(-1.76%) | |
| May 06, 2010 | 2.270 | 2.270 | 2.270 | 0 | +0.02(+0.89%) | |
| May 04, 2010 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | -0.13(-5.46%) |
| Apr 29, 2010 | 2.380 | 2.380 | 2.380 | 2.380 | 0 | -0.04(-1.65%) |
| Apr 28, 2010 | 2.420 | 2.420 | 2.420 | 2.420 | 2,745 | -0.03(-1.22%) |
| Apr 21, 2010 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | -0.08(-3.16%) |
| Apr 19, 2010 | 2.530 | 2.530 | 2.530 | 2.530 | 0 | -0.08(-3.07%) |
| Apr 14, 2010 | 2.610 | 2.610 | 2.610 | 2.610 | 0 | -0.01(-0.38%) |
| Apr 08, 2010 | 2.620 | 2.620 | 2.620 | 2.620 | 0 | -0.10(-3.68%) |
| Apr 06, 2010 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.00(+0.00%) |
| Apr 01, 2010 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | -0.05(-1.81%) |
| Mar 30, 2010 | 2.770 | 2.770 | 2.770 | 2.770 | 0 | +0.22(+8.63%) |
| Mar 26, 2010 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.15(+6.25%) |
| Mar 25, 2010 | 2.400 | 2.400 | 2.400 | 2.400 | 1,500 | -0.15(-5.88%) |
| Mar 24, 2010 | 2.550 | 2.550 | 2.550 | 2.550 | 1,000 | +0.05(+2.00%) |
| Mar 23, 2010 | 2.500 | 2.500 | 2.500 | 2.500 | 1,000 | -0.06(-2.34%) |
| Mar 12, 2010 | 2.560 | 2.560 | 2.560 | 0 | +0.05(+1.99%) | |
| Mar 08, 2010 | 2.510 | 2.510 | 2.510 | 2.510 | 0 | -0.04(-1.57%) |
| Mar 05, 2010 | 2.630 | 2.730 | 2.550 | 2.550 | 13,090 | -0.05(-1.92%) |
| Mar 04, 2010 | 2.600 | 2.600 | 2.600 | 2.600 | 24,040 | -0.03(-1.14%) |
| Mar 03, 2010 | 2.630 | 2.630 | 2.630 | 2.630 | 3,000 | +0.23(+9.58%) |
| Feb 26, 2010 | 2.400 | 2.400 | 2.400 | 0 | -0.10(-4.00%) | |
| Feb 17, 2010 | 2.500 | 2.500 | 2.500 | 0 | +0.12(+5.04%) | |
| Feb 16, 2010 | 2.380 | 2.380 | 2.380 | 2.380 | 1,800 | +0.12(+5.31%) |
| Feb 08, 2010 | 2.260 | 2.260 | 2.260 | 0 | -0.02(-0.88%) | |
| Feb 05, 2010 | 2.280 | 2.280 | 2.280 | 2.280 | 1,250 | +0.03(+1.33%) |
| Feb 04, 2010 | 2.550 | 2.550 | 2.250 | 2.250 | 18,000 | -0.16(-6.52%) |
| Feb 02, 2010 | 2.407 | 2.407 | 2.407 | 0 | +0.18(+7.94%) | |
| Jan 27, 2010 | 2.230 | 2.230 | 2.230 | 0 | -0.07(-3.04%) | |
| Jan 25, 2010 | 2.300 | 2.300 | 2.300 | 0 | +0.05(+2.22%) | |
| Jan 21, 2010 | 2.250 | 2.250 | 2.250 | 0 | -0.12(-5.06%) | |
| Jan 20, 2010 | 2.370 | 2.370 | 2.370 | 2.370 | 500 | -0.24(-9.20%) |
| Jan 19, 2010 | 2.610 | 2.610 | 2.610 | 2.610 | 1,300 | +0.21(+8.75%) |
| Jan 15, 2010 | 2.400 | 2.400 | 2.400 | 0 | -0.16(-6.25%) | |
| Jan 14, 2010 | 2.560 | 2.560 | 2.560 | 2.560 | 500 | +0.08(+3.23%) |
| Jan 13, 2010 | 2.450 | 2.480 | 2.450 | 2.480 | 2,950 | -0.10(-3.88%) |
| Jan 12, 2010 | 2.580 | 2.580 | 2.580 | 2.580 | 650 | -0.01(-0.39%) |
| Jan 08, 2010 | 2.590 | 2.590 | 2.590 | 0 | -0.01(-0.38%) | |
| Jan 07, 2010 | 2.600 | 2.600 | 2.600 | 2.600 | 3,250 | -0.05(-1.89%) |
| Jan 06, 2010 | 2.600 | 2.650 | 2.600 | 2.650 | 3,250 | -0.09(-3.28%) |
| Jan 05, 2010 | 2.650 | 2.740 | 2.620 | 2.740 | 6,700 | +0.20(+7.87%) |
| 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%) |
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.
