Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2019 | 4.712 | 4.712 | 4.712 | 0 | -0.03(-0.73%) | |
| Sep 26, 2019 | 4.747 | 4.747 | 4.747 | 0 | +0.00(+0.00%) | |
| Sep 25, 2019 | 4.747 | 4.747 | 4.747 | 6 | +0.00(+0.00%) | |
| Sep 19, 2019 | 4.747 | 4.747 | 4.747 | 0 | -0.13(-2.64%) | |
| Sep 12, 2019 | 4.875 | 4.875 | 4.875 | 0 | +0.38(+8.33%) | |
| Sep 10, 2019 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
| Aug 29, 2019 | 4.500 | 4.500 | 4.500 | 0 | -0.13(-2.81%) | |
| Aug 26, 2019 | 4.630 | 4.630 | 4.630 | 0 | -0.00(-0.11%) | |
| Aug 23, 2019 | 4.688 | 4.688 | 4.635 | 4.635 | 7,900 | -0.04(-0.75%) |
| Aug 21, 2019 | 4.670 | 4.670 | 4.670 | 0 | -0.02(-0.47%) | |
| Aug 20, 2019 | 4.695 | 4.695 | 4.692 | 16,067 | -0.00(-0.06%) | |
| Aug 19, 2019 | 4.640 | 4.695 | 4.640 | 4.695 | 6,100 | +0.25(+5.51%) |
| Aug 14, 2019 | 4.450 | 4.450 | 4.450 | 0 | -0.08(-1.66%) | |
| Aug 12, 2019 | 4.525 | 4.525 | 4.525 | 0 | -0.10(-2.27%) | |
| Aug 08, 2019 | 4.630 | 4.630 | 4.630 | 0 | +0.00(+0.00%) | |
| Aug 06, 2019 | 4.630 | 4.630 | 4.630 | 0 | -0.12(-2.53%) | |
| Aug 02, 2019 | 4.750 | 4.750 | 4.750 | 0 | -0.25(-5.00%) | |
| Jul 31, 2019 | 5.000 | 5.000 | 5.000 | 0 | -0.09(-1.77%) | |
| Jul 19, 2019 | 5.090 | 5.090 | 5.090 | 0 | +0.18(+3.67%) | |
| Jul 17, 2019 | 4.910 | 4.910 | 4.910 | 0 | +0.00(+0.00%) | |
| Jul 16, 2019 | 4.910 | 4.910 | 4.910 | 4.910 | 15,700 | +0.15(+3.15%) |
| Jul 15, 2019 | 4.760 | 4.760 | 4.760 | 88 | +0.00(+0.00%) | |
| Jul 11, 2019 | 4.760 | 4.760 | 4.760 | 0 | -0.13(-2.73%) | |
| Jul 05, 2019 | 4.893 | 4.893 | 4.893 | 0 | -0.20(-3.85%) | |
| Jul 02, 2019 | 5.089 | 5.089 | 5.089 | 0 | +0.13(+2.57%) | |
| Jun 28, 2019 | 4.962 | 4.962 | 4.962 | 0 | +0.16(+3.25%) | |
| Jun 26, 2019 | 4.806 | 4.806 | 4.806 | 0 | -0.66(-12.14%) | |
| Jun 21, 2019 | 5.470 | 5.470 | 5.470 | 0 | +0.24(+4.59%) | |
| Jun 19, 2019 | 5.230 | 5.230 | 5.230 | 0 | +0.21(+4.18%) | |
| Jun 17, 2019 | 5.020 | 5.020 | 5.020 | 0 | +0.05(+1.01%) | |
| Jun 13, 2019 | 4.970 | 4.970 | 4.970 | 0 | +0.19(+3.97%) | |
| Jun 10, 2019 | 4.780 | 4.780 | 4.780 | 0 | -0.02(-0.42%) | |
| Jun 05, 2019 | 4.800 | 4.800 | 4.800 | 0 | +0.04(+0.84%) | |
| Jun 04, 2019 | 4.800 | 4.800 | 4.760 | 4.760 | 912 | -0.08(-1.65%) |
| Jun 03, 2019 | 4.800 | 4.840 | 4.800 | 4.840 | 3,629 | -0.05(-1.10%) |
| May 31, 2019 | 4.894 | 4.894 | 4.894 | 0 | +0.13(+2.81%) | |
| May 22, 2019 | 4.760 | 4.760 | 4.760 | 0 | +0.24(+5.31%) | |
| May 13, 2019 | 4.520 | 4.520 | 4.520 | 0 | -0.32(-6.61%) | |
| May 07, 2019 | 4.840 | 4.840 | 4.840 | 0 | -0.03(-0.62%) | |
| Apr 29, 2019 | 4.870 | 4.870 | 4.870 | 0 | -0.33(-6.35%) | |
| Apr 22, 2019 | 5.200 | 5.200 | 5.200 | 0 | -0.03(-0.57%) | |
| Apr 18, 2019 | 5.210 | 5.230 | 5.210 | 5.230 | 1,400 | +0.12(+2.45%) |
| Apr 15, 2019 | 5.105 | 5.105 | 5.105 | 0 | -0.11(-2.20%) | |
| Apr 12, 2019 | 5.220 | 5.220 | 5.220 | 5.220 | 1,000 | +0.22(+4.40%) |
| Apr 11, 2019 | 4.980 | 5.018 | 4.980 | 5.000 | 800 | -0.22(-4.21%) |
| Apr 10, 2019 | 5.220 | 5.220 | 5.220 | 25 | +0.00(+0.00%) | |
| Apr 04, 2019 | 5.220 | 5.220 | 5.220 | 0 | +0.59(+12.74%) | |
| Mar 28, 2019 | 4.630 | 4.630 | 4.630 | 0 | +0.00(+0.00%) | |
| Mar 26, 2019 | 4.630 | 4.630 | 4.630 | 0 | +0.00(+0.00%) | |
| Mar 22, 2019 | 4.630 | 4.630 | 4.630 | 0 | +0.00(+0.00%) | |
| Mar 21, 2019 | 4.630 | 4.630 | 4.630 | 50 | +0.00(+0.00%) | |
| Mar 18, 2019 | 4.630 | 4.630 | 4.630 | 0 | +0.27(+6.19%) | |
| Mar 08, 2019 | 4.360 | 4.360 | 4.360 | 0 | -0.15(-3.33%) | |
| Mar 07, 2019 | 4.510 | 4.510 | 4.510 | 4.510 | 5,000 | -0.22(-4.65%) |
| Mar 06, 2019 | 4.730 | 4.730 | 4.730 | 4.730 | 500 | -0.20(-4.15%) |
| Mar 04, 2019 | 4.935 | 4.935 | 4.935 | 0 | +0.20(+4.33%) | |
| Feb 27, 2019 | 4.730 | 4.730 | 4.730 | 0 | +0.05(+1.07%) | |
| Feb 26, 2019 | 4.680 | 4.680 | 4.680 | 38,800 | +0.00(+0.00%) | |
| Feb 25, 2019 | 4.610 | 4.680 | 4.610 | 4.680 | 2,149 | +0.28(+6.36%) |
| Feb 20, 2019 | 4.400 | 4.400 | 4.400 | 0 | +0.08(+1.85%) | |
| Feb 19, 2019 | 4.328 | 4.328 | 4.320 | 4.320 | 1,662 | +0.07(+1.65%) |
| Feb 15, 2019 | 4.250 | 4.250 | 4.250 | 4.250 | 6,500 | -0.17(-3.85%) |
| Feb 05, 2019 | 4.420 | 4.420 | 4.420 | 0 | +0.10(+2.31%) | |
| Feb 04, 2019 | 4.320 | 4.320 | 4.320 | 5 | +0.00(+0.00%) | |
| Jan 31, 2019 | 4.320 | 4.320 | 4.320 | 0 | +0.13(+3.03%) | |
| Jan 29, 2019 | 4.193 | 4.193 | 4.193 | 0 | +0.09(+2.26%) | |
| Jan 28, 2019 | 4.100 | 4.100 | 4.100 | 4.100 | 20,400 | +0.12(+3.02%) |
| Jan 24, 2019 | 3.980 | 3.980 | 3.980 | 0 | +0.22(+5.80%) | |
| Jan 09, 2019 | 3.762 | 3.762 | 3.762 | 0 | +0.12(+3.35%) | |
| Dec 27, 2018 | 3.640 | 3.640 | 3.640 | 0 | +0.00(+0.00%) | |
| Dec 24, 2018 | 3.640 | 3.640 | 3.640 | 0 | -0.05(-1.36%) | |
| Dec 21, 2018 | 3.720 | 3.720 | 3.690 | 3.690 | 300 | -0.24(-6.11%) |
| Dec 19, 2018 | 3.930 | 3.930 | 3.930 | 0 | -0.15(-3.68%) | |
| Dec 14, 2018 | 4.080 | 4.080 | 4.080 | 0 | +0.00(+0.00%) | |
| Nov 30, 2018 | 4.080 | 4.080 | 4.080 | 0 | +0.13(+3.29%) | |
| Nov 20, 2018 | 3.950 | 3.950 | 3.950 | 0 | -0.01(-0.25%) | |
| Nov 19, 2018 | 3.960 | 3.960 | 3.960 | 3.960 | 500 | -0.14(-3.41%) |
| Nov 15, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.06(+1.49%) | |
| Nov 13, 2018 | 4.040 | 4.040 | 4.040 | 0 | -0.25(-5.83%) | |
| Nov 08, 2018 | 4.290 | 4.290 | 4.290 | 0 | +0.00(+0.00%) | |
| Nov 02, 2018 | 4.290 | 4.290 | 4.290 | 0 | +0.25(+6.19%) | |
| Nov 01, 2018 | 3.900 | 4.040 | 3.900 | 4.040 | 2,500 | +0.43(+11.91%) |
| Oct 30, 2018 | 3.610 | 3.610 | 3.610 | 0 | +0.04(+1.12%) | |
| Oct 29, 2018 | 3.570 | 3.570 | 3.570 | 3.570 | 250 | +0.00(+0.00%) |
| Oct 26, 2018 | 3.570 | 3.570 | 3.570 | 3.570 | 250 | -0.19(-5.05%) |
| Oct 25, 2018 | 3.760 | 3.760 | 3.760 | 3.760 | 5,500 | -0.06(-1.57%) |
| Oct 22, 2018 | 3.820 | 3.820 | 3.820 | 0 | +0.10(+2.77%) | |
| Oct 19, 2018 | 3.717 | 3.717 | 3.717 | 3.717 | 8,500 | +0.08(+2.12%) |
| Oct 18, 2018 | 3.640 | 3.640 | 3.640 | 3.640 | 462 | -0.07(-1.89%) |
| Oct 17, 2018 | 3.720 | 3.720 | 3.710 | 3.710 | 3,000 | -0.04(-1.07%) |
| Oct 16, 2018 | 3.700 | 3.750 | 3.700 | 3.750 | 3,000 | -0.01(-0.23%) |
| Oct 12, 2018 | 3.759 | 3.759 | 3.759 | 0 | +0.06(+1.58%) | |
| Oct 11, 2018 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) | |
| Oct 08, 2018 | 3.700 | 3.700 | 3.700 | 0 | -0.10(-2.63%) | |
| Oct 05, 2018 | 3.800 | 3.800 | 3.800 | 3.800 | 9,700 | -0.09(-2.31%) |
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.
