Financial News
China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 28, 2020 | 4.930 | 4.930 | 4.930 | 0 | -0.05(-1.00%) | |
| Aug 25, 2020 | 4.980 | 4.980 | 4.980 | 0 | +0.02(+0.40%) | |
| Aug 24, 2020 | 4.960 | 4.960 | 4.960 | 7 | +0.00(+0.00%) | |
| Aug 18, 2020 | 4.960 | 4.960 | 4.960 | 0 | +0.00(+0.00%) | |
| Aug 11, 2020 | 4.960 | 4.960 | 4.960 | 0 | +0.28(+5.98%) | |
| Aug 06, 2020 | 4.680 | 4.680 | 4.680 | 0 | -0.06(-1.27%) | |
| Aug 05, 2020 | 4.740 | 4.740 | 4.740 | 4.740 | 8,000 | -0.18(-3.66%) |
| Aug 04, 2020 | 4.920 | 4.920 | 4.920 | 4.920 | 900 | +0.29(+6.27%) |
| Aug 03, 2020 | 4.656 | 4.656 | 4.620 | 4.630 | 3,200 | +0.02(+0.43%) |
| Jul 31, 2020 | 4.610 | 4.610 | 4.610 | 4.610 | 500 | -0.08(-1.71%) |
| Jul 30, 2020 | 4.690 | 4.690 | 4.690 | 4.690 | 100 | -0.39(-7.77%) |
| Jul 27, 2020 | 5.085 | 5.085 | 5.085 | 0 | +0.00(+0.00%) | |
| Jul 13, 2020 | 5.085 | 5.085 | 5.085 | 0 | -0.00(-0.10%) | |
| Jul 10, 2020 | 5.090 | 5.090 | 5.090 | 5.090 | 100 | -0.11(-2.12%) |
| Jul 08, 2020 | 5.200 | 5.200 | 5.200 | 0 | -0.34(-6.14%) | |
| Jul 07, 2020 | 5.540 | 5.540 | 5.540 | 5.540 | 150 | -0.10(-1.77%) |
| Jul 06, 2020 | 5.640 | 5.640 | 5.600 | 5.640 | 1,100 | +0.99(+21.29%) |
| Jul 02, 2020 | 4.650 | 4.650 | 4.650 | 4.650 | 100 | +0.05(+1.09%) |
| Jun 26, 2020 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
| Jun 24, 2020 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
| Jun 23, 2020 | 4.675 | 4.675 | 4.600 | 4.600 | 600 | -0.02(-0.43%) |
| Jun 22, 2020 | 4.620 | 4.620 | 4.620 | 4.620 | 100 | -0.16(-3.35%) |
| Jun 19, 2020 | 4.780 | 4.780 | 4.780 | 4.780 | 100 | +0.03(+0.63%) |
| Jun 18, 2020 | 4.750 | 4.750 | 4.750 | 1 | +0.00(+0.00%) | |
| Jun 15, 2020 | 4.750 | 4.750 | 4.750 | 0 | -0.05(-1.04%) | |
| Jun 12, 2020 | 4.760 | 4.800 | 4.760 | 4.800 | 200 | -0.24(-4.76%) |
| Jun 04, 2020 | 5.040 | 5.040 | 5.040 | 0 | +0.15(+3.07%) | |
| Jun 03, 2020 | 4.890 | 4.890 | 4.890 | 4.890 | 2,000 | +0.14(+2.95%) |
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.
