Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 4.990 | 16,500 | +0.01(+0.20%) | |||
| Mar 20, 2023 | 4.980 | 0 | -0.23(-4.41%) | |||
| Mar 17, 2023 | 5.134 | 5.210 | 5.134 | 5.210 | 1,000 | +0.21(+4.20%) |
| Mar 09, 2023 | 5.000 | 0 | -0.81(-13.94%) | |||
| Feb 06, 2023 | 5.810 | 0 | -0.69(-10.62%) | |||
| Jan 25, 2023 | 6.500 | 55 | -0.07(-1.07%) | |||
| Jan 20, 2023 | 6.570 | 0 | +0.23(+3.63%) | |||
| Jan 17, 2023 | 6.340 | 500 | +0.24(+3.93%) | |||
| Jan 04, 2023 | 6.100 | 0 | +0.48(+8.52%) | |||
| Jan 03, 2023 | 5.621 | 5.621 | 5.621 | 5.621 | 1,500 | +0.06(+1.10%) |
| Dec 29, 2022 | 5.560 | 0 | +0.38(+7.34%) | |||
| Dec 27, 2022 | 5.180 | 25,000 | -0.25(-4.60%) | |||
| Dec 16, 2022 | 5.430 | 0 | +0.25(+4.83%) | |||
| Dec 08, 2022 | 5.180 | 6,070 | +0.28(+5.69%) | |||
| Dec 07, 2022 | 4.900 | 4.949 | 4.900 | 4.901 | 7,863 | -0.33(-6.29%) |
| Nov 30, 2022 | 5.230 | 0 | +0.70(+15.52%) | |||
| Nov 25, 2022 | 4.527 | 7,000 | +1.08(+31.19%) | |||
| Oct 24, 2022 | 3.451 | 41 | -1.08(-23.82%) | |||
| Oct 04, 2022 | 4.530 | 0 | -0.77(-14.53%) | |||
| Jul 22, 2022 | 5.300 | 0 | -0.86(-14.00%) | |||
| Jul 07, 2022 | 6.162 | 0 | -0.34(-5.19%) | |||
| Jul 05, 2022 | 6.500 | 0 | -0.15(-2.26%) | |||
| Jun 28, 2022 | 6.650 | 0 | +0.15(+2.31%) | |||
| Jun 27, 2022 | 6.500 | 6.500 | 6.420 | 6.500 | 3,655 | +0.71(+12.26%) |
| Jun 14, 2022 | 5.790 | 0 | -0.51(-8.10%) | |||
| May 31, 2022 | 6.300 | 0 | +0.24(+3.96%) | |||
| May 27, 2022 | 6.060 | 6.060 | 6.060 | 6.060 | 108 | +0.71(+13.23%) |
| May 11, 2022 | 5.352 | 0 | -0.08(-1.44%) | |||
| May 09, 2022 | 5.430 | 0 | -0.43(-7.34%) | |||
| Apr 26, 2022 | 5.860 | 0 | +0.10(+1.74%) | |||
| Apr 25, 2022 | 5.760 | 5.950 | 5.760 | 5.760 | 507 | -0.68(-10.56%) |
| Apr 22, 2022 | 6.440 | 6.440 | 6.440 | 6.440 | 100 | -0.82(-11.29%) |
| Apr 18, 2022 | 7.260 | 1,307 | -0.22(-2.94%) |
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.
