Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 26, 2018 | 4.047 | 4.047 | 4.047 | 0 | +0.25(+6.64%) | |
| Sep 19, 2018 | 3.795 | 3.795 | 3.795 | 0 | +0.09(+2.57%) | |
| Sep 18, 2018 | 3.650 | 3.700 | 3.650 | 3.700 | 9,200 | +0.10(+2.64%) |
| Sep 14, 2018 | 3.605 | 3.605 | 3.605 | 0 | +0.11(+3.30%) | |
| Sep 13, 2018 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) | |
| Sep 12, 2018 | 3.490 | 3.490 | 3.490 | 3.490 | 8,950 | -0.02(-0.57%) |
| Sep 11, 2018 | 3.510 | 3.510 | 3.510 | 3.510 | 5,500 | -0.14(-3.70%) |
| Sep 10, 2018 | 3.590 | 3.645 | 3.590 | 3.645 | 7,720 | +0.03(+0.94%) |
| Sep 07, 2018 | 3.650 | 3.650 | 3.600 | 3.611 | 13,000 | -0.05(-1.34%) |
| Sep 06, 2018 | 3.680 | 3.680 | 3.660 | 3.660 | 3,325 | -0.02(-0.54%) |
| Sep 05, 2018 | 3.680 | 3.680 | 3.680 | 3.680 | 2,240 | -0.05(-1.34%) |
| Sep 04, 2018 | 3.730 | 3.730 | 3.730 | 3.730 | 1,518 | -0.02(-0.53%) |
| Aug 31, 2018 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
| Aug 29, 2018 | 3.750 | 3.750 | 3.750 | 0 | -0.15(-3.85%) | |
| Aug 28, 2018 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 | +0.06(+1.56%) |
| Aug 27, 2018 | 3.850 | 3.850 | 3.840 | 3.840 | 1,100 | +0.17(+4.63%) |
| Aug 24, 2018 | 3.670 | 3.670 | 3.670 | 3.670 | 400 | +0.02(+0.55%) |
| Aug 23, 2018 | 3.660 | 3.660 | 3.650 | 3.650 | 5,100 | -0.01(-0.27%) |
| Aug 21, 2018 | 3.660 | 3.660 | 3.660 | 0 | +0.01(+0.27%) | |
| Aug 20, 2018 | 3.650 | 3.650 | 3.650 | 3.650 | 1,000 | -0.05(-1.35%) |
| Aug 16, 2018 | 3.700 | 3.700 | 3.700 | 0 | -0.27(-6.78%) | |
| Aug 10, 2018 | 3.969 | 3.969 | 3.969 | 0 | +0.00(+0.00%) | |
| Aug 09, 2018 | 3.870 | 3.969 | 3.870 | 3.969 | 12,453 | +0.19(+5.14%) |
| Aug 06, 2018 | 3.775 | 3.775 | 3.775 | 0 | +0.06(+1.75%) | |
| Aug 02, 2018 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) | |
| Jul 31, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 30, 2018 | 3.850 | 3.850 | 3.850 | 3.850 | 1,000 | +0.09(+2.39%) |
| Jul 24, 2018 | 3.760 | 3.760 | 3.760 | 0 | +0.05(+1.35%) | |
| Jul 23, 2018 | 3.710 | 3.710 | 3.710 | 3.710 | 300 | +0.06(+1.64%) |
| Jul 20, 2018 | 3.650 | 3.650 | 3.650 | 3.650 | 214 | +0.18(+5.19%) |
| Jul 19, 2018 | 3.470 | 3.470 | 3.470 | 3.470 | 100 | -0.08(-2.25%) |
| Jul 13, 2018 | 3.550 | 3.550 | 3.550 | 50 | +0.05(+1.57%) | |
| Jul 11, 2018 | 3.495 | 3.495 | 3.495 | 0 | -0.15(-3.98%) | |
| Jul 10, 2018 | 3.590 | 3.640 | 3.590 | 3.640 | 1,500 | +0.11(+3.12%) |
| Jul 09, 2018 | 3.530 | 3.530 | 3.530 | 3.530 | 531 | +0.14(+4.13%) |
| Jul 06, 2018 | 3.390 | 3.390 | 3.390 | 3.390 | 2,186 | -0.03(-0.88%) |
| Jul 05, 2018 | 3.410 | 3.440 | 3.410 | 3.420 | 3,450 | -0.12(-3.39%) |
| Jul 03, 2018 | 3.540 | 3.540 | 3.540 | 0 | +0.02(+0.57%) | |
| Jul 02, 2018 | 3.520 | 3.520 | 3.520 | 3.520 | 21,608 | -0.21(-5.63%) |
| Jun 29, 2018 | 3.620 | 3.730 | 3.620 | 3.730 | 99,949 | +0.18(+5.07%) |
| Jun 28, 2018 | 3.565 | 3.565 | 3.490 | 3.550 | 24,037 | -0.03(-0.84%) |
| Jun 27, 2018 | 3.600 | 3.600 | 3.580 | 3.580 | 10,400 | -0.08(-2.19%) |
| Jun 26, 2018 | 3.660 | 3.700 | 3.660 | 3.660 | 19,249 | -0.15(-3.94%) |
| Jun 25, 2018 | 3.700 | 3.810 | 3.700 | 3.810 | 7,405 | +0.04(+1.06%) |
| Jun 22, 2018 | 3.630 | 3.770 | 3.450 | 3.770 | 253,809 | +0.00(+0.00%) |
| Jun 21, 2018 | 3.770 | 3.800 | 3.770 | 3.770 | 6,024 | -0.15(-3.83%) |
| Jun 20, 2018 | 3.820 | 3.920 | 3.820 | 3.920 | 8,500 | -0.18(-4.39%) |
| Jun 12, 2018 | 4.100 | 4.100 | 4.100 | 0 | -0.11(-2.61%) | |
| Jun 11, 2018 | 4.210 | 4.210 | 4.210 | 4.210 | 658 | -0.10(-2.32%) |
| Jun 07, 2018 | 4.310 | 4.310 | 4.310 | 0 | +0.14(+3.36%) | |
| Jun 06, 2018 | 4.170 | 4.170 | 4.170 | 4.170 | 18,605 | +0.02(+0.47%) |
| Jun 05, 2018 | 4.250 | 4.250 | 4.150 | 4.151 | 15,019 | -0.10(-2.34%) |
| Jun 04, 2018 | 4.170 | 4.250 | 4.170 | 4.250 | 6,060 | +0.08(+1.92%) |
| Jun 01, 2018 | 4.160 | 4.170 | 4.150 | 4.170 | 95,176 | +0.01(+0.24%) |
| 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%) |
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.
