Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Merchants Bank (OP: CIHKY )

23.42 -0.61 (-2.54%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 9.851 9.990 9.830 9.838 7,021 -0.03(-0.33%)
Oct 30, 2013 9.790 9.970 9.730 9.870 15,374 +0.29(+3.03%)
Oct 29, 2013 9.390 9.598 9.390 9.580 3,626 +0.25(+2.68%)
Oct 28, 2013 9.360 9.360 9.330 9.330 19,936 +0.09(+0.97%)
Oct 25, 2013 9.420 9.420 9.240 9.240 5,808 -0.24(-2.53%)
Oct 24, 2013 9.490 9.490 9.460 9.480 3,700 -0.18(-1.86%)
Oct 23, 2013 9.720 9.720 9.650 9.660 2,430 -0.21(-2.13%)
Oct 22, 2013 9.960 9.960 9.870 9.870 2,742 -0.01(-0.10%)
Oct 21, 2013 9.960 9.960 9.880 9.880 585 -0.09(-0.90%)
Oct 18, 2013 9.822 9.970 9.800 9.970 10,533 +0.19(+1.94%)
Oct 17, 2013 9.790 9.809 9.780 9.780 10,191 -0.17(-1.71%)
Oct 16, 2013 9.910 9.990 9.910 9.950 138,101 +0.05(+0.55%)
Oct 15, 2013 9.880 9.900 9.760 9.896 15,986 +0.11(+1.08%)
Oct 14, 2013 9.790 9.790 9.790 9.790 1,695 +0.14(+1.45%)
Oct 11, 2013 9.760 9.760 9.650 9.650 265 -0.04(-0.41%)
Oct 10, 2013 9.510 9.690 9.510 9.690 353 +0.24(+2.52%)
Oct 09, 2013 9.451 9.451 9.451 9.451 1,000 +0.04(+0.44%)
Oct 08, 2013 9.410 9.410 9.410 9.410 700 -0.02(-0.21%)
Oct 07, 2013 9.300 9.430 9.300 9.430 1,181 +0.07(+0.75%)
Oct 04, 2013 9.511 9.511 9.360 9.360 2,150 -0.08(-0.85%)
Oct 03, 2013 9.510 9.510 9.260 9.440 1,600 -0.15(-1.56%)
Oct 02, 2013 9.590 9.590 9.590 9.590 100 +0.59(+6.56%)
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.