Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 3.005 | 3.005 | 3.005 | 0 | +0.29(+10.89%) | |
| May 17, 2017 | 2.710 | 2.710 | 2.710 | 0 | +0.01(+0.37%) | |
| May 15, 2017 | 2.700 | 2.700 | 2.700 | 8 | +0.20(+8.00%) | |
| May 08, 2017 | 2.500 | 2.500 | 2.500 | 0 | -0.10(-3.85%) | |
| May 05, 2017 | 2.600 | 2.600 | 2.600 | 2.600 | 609 | -0.04(-1.52%) |
| Apr 07, 2017 | 2.640 | 2.640 | 2.640 | 0 | -0.13(-4.69%) | |
| Mar 24, 2017 | 2.770 | 2.770 | 2.770 | 0 | -0.06(-2.12%) | |
| Mar 21, 2017 | 2.830 | 2.830 | 2.830 | 0 | +0.18(+6.79%) | |
| Mar 03, 2017 | 2.650 | 2.650 | 2.650 | 0 | +0.01(+0.38%) | |
| Mar 02, 2017 | 2.640 | 2.640 | 2.640 | 2.640 | 200 | +0.16(+6.45%) |
| Jan 26, 2017 | 2.480 | 2.480 | 2.480 | 0 | +0.06(+2.48%) | |
| Jan 12, 2017 | 2.420 | 2.420 | 2.420 | 0 | +0.09(+3.86%) | |
| Jan 04, 2017 | 2.330 | 2.330 | 2.330 | 101 | -0.12(-4.90%) | |
| Dec 13, 2016 | 2.450 | 2.450 | 2.450 | 0 | +0.02(+0.82%) | |
| Dec 02, 2016 | 2.430 | 2.430 | 2.430 | 0 | -0.02(-0.82%) | |
| Dec 01, 2016 | 2.450 | 2.450 | 2.450 | 2.450 | 5,296 | -0.10(-3.92%) |
| Oct 03, 2016 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) |
| Sep 23, 2016 | 2.550 | 2.550 | 2.550 | 0 | +0.12(+4.88%) | |
| Sep 20, 2016 | 2.431 | 2.431 | 2.431 | 0 | -0.07(-2.74%) | |
| Sep 02, 2016 | 2.500 | 2.500 | 2.500 | 0 | +0.14(+5.93%) | |
| Aug 31, 2016 | 2.360 | 2.360 | 2.360 | 0 | -0.07(-2.88%) | |
| Aug 12, 2016 | 2.430 | 2.430 | 2.430 | 0 | +0.28(+13.02%) | |
| Jul 19, 2016 | 2.150 | 2.150 | 2.150 | 0 | -0.01(-0.46%) | |
| Jul 13, 2016 | 2.160 | 2.160 | 2.160 | 0 | -0.03(-1.37%) | |
| Jun 30, 2016 | 2.190 | 2.190 | 2.190 | 0 | +0.08(+3.79%) | |
| Jun 10, 2016 | 2.110 | 2.110 | 2.110 | 0 | -0.01(-0.47%) | |
| Jun 08, 2016 | 2.120 | 2.120 | 2.120 | 0 | -0.01(-0.47%) |
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.
