Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| 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%) |
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.
