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

China Merchants Bank (OP: CIHKY )

24.11 +0.82 (+3.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Nov 29, 2013 10.55 10.57 10.55 10.56 2,629 -0.07(-0.66%)
Nov 27, 2013 10.56 10.69 10.56 10.63 24,536 +0.29(+2.80%)
Nov 26, 2013 10.48 10.50 10.34 10.34 16,952 -0.21(-1.99%)
Nov 25, 2013 10.64 10.64 10.55 10.55 5,059 -0.15(-1.40%)
Nov 22, 2013 10.61 10.70 10.60 10.70 22,364 +0.14(+1.33%)
Nov 21, 2013 10.63 10.65 10.45 10.56 5,984 -0.28(-2.58%)
Nov 20, 2013 11.02 11.02 10.84 10.84 5,148 -0.13(-1.23%)
Nov 19, 2013 10.85 11.07 10.85 10.97 5,300 +0.22(+2.09%)
Nov 18, 2013 10.74 10.85 10.74 10.75 13,359 +0.80(+8.04%)
Nov 15, 2013 9.870 9.970 9.870 9.950 13,886 +0.51(+5.40%)
Nov 14, 2013 9.390 9.470 9.390 9.440 10,447 -0.18(-1.87%)
Nov 12, 2013 9.660 9.660 9.610 9.620 3,116 -0.03(-0.31%)
Nov 11, 2013 9.665 9.730 9.650 9.650 5,597 +0.27(+2.88%)
Nov 08, 2013 9.380 9.510 9.380 9.380 7,103 +0.00(+0.00%)
Nov 07, 2013 9.340 9.930 9.340 9.380 4,702 -0.34(-3.50%)
Nov 06, 2013 9.540 9.720 9.540 9.720 6,532 -0.07(-0.72%)
Nov 05, 2013 9.650 9.790 9.600 9.790 6,168 -0.01(-0.10%)
Nov 04, 2013 9.800 9.940 9.790 9.800 8,355 -0.16(-1.61%)
Nov 01, 2013 9.780 9.960 9.780 9.960 10,194 +0.12(+1.25%)
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%)
Oct 01, 2013 9.050 9.050 9.000 9.000 511 -0.24(-2.60%)
Sep 26, 2013 9.240 9.240 9.240 9.240 0 -1.35(-12.75%)
Sep 25, 2013 10.54 10.59 10.54 10.59 411 +0.21(+2.02%)
Sep 20, 2013 10.38 10.38 10.38 0 -0.04(-0.38%)
Sep 19, 2013 9.620 10.42 9.620 10.42 622 +0.77(+7.98%)
Sep 18, 2013 9.560 9.650 9.560 9.650 1,900 +0.10(+1.05%)
Sep 17, 2013 9.520 9.550 9.500 9.550 11,766 -0.05(-0.52%)
Sep 16, 2013 9.520 9.600 9.400 9.600 817 +0.08(+0.84%)
Sep 13, 2013 9.990 9.990 9.520 9.520 220 +0.00(+0.04%)
Sep 12, 2013 9.670 9.680 9.516 9.516 476 -0.43(-4.28%)
Sep 11, 2013 10.03 10.03 9.750 9.942 768 -0.09(-0.88%)
Sep 10, 2013 10.03 10.03 10.03 10.03 1,013 +0.00(+0.00%)
Sep 09, 2013 9.540 10.03 9.540 10.03 4,668 +0.49(+5.14%)
Sep 06, 2013 9.470 10.37 9.470 9.540 2,486 -0.26(-2.65%)
Sep 05, 2013 9.600 9.800 9.600 9.800 200 +0.20(+2.08%)
Sep 04, 2013 9.400 9.600 9.400 9.600 569 +0.20(+2.13%)
Sep 03, 2013 9.000 9.400 9.000 9.400 3,800 +0.47(+5.26%)
Aug 30, 2013 8.910 8.930 8.910 8.930 916 -0.19(-2.08%)
Aug 29, 2013 9.120 9.120 9.076 9.120 1,609 +0.22(+2.47%)
Aug 28, 2013 9.270 9.270 8.900 8.900 264 -0.38(-4.09%)
Aug 27, 2013 9.280 9.280 9.280 9.280 263 +0.09(+0.98%)
Aug 26, 2013 9.150 9.190 9.148 9.190 1,665 +0.13(+1.43%)
Aug 23, 2013 9.060 9.060 9.060 9.060 100 -0.02(-0.22%)
Aug 21, 2013 9.080 9.080 9.080 0 -0.02(-0.22%)
Aug 20, 2013 9.000 9.100 9.000 9.100 987 -0.20(-2.15%)
Aug 19, 2013 9.300 9.300 9.190 9.300 1,380 -0.07(-0.75%)
Aug 16, 2013 9.240 9.400 9.200 9.370 1,013 +0.14(+1.52%)
Aug 15, 2013 9.230 9.230 9.230 9.230 431 +0.15(+1.65%)
Aug 14, 2013 9.080 9.080 9.080 9.080 100 -0.13(-1.41%)
Aug 13, 2013 9.080 9.210 9.080 9.210 879 +0.64(+7.47%)
Aug 12, 2013 8.568 8.600 8.568 8.570 18,661 +0.30(+3.63%)
Aug 09, 2013 8.280 8.280 8.270 8.270 5,413 +0.11(+1.35%)
Aug 08, 2013 8.130 8.160 8.130 8.160 10,500 -0.01(-0.12%)
Aug 07, 2013 8.178 8.200 8.170 8.170 33,826 -0.10(-1.21%)
Aug 06, 2013 8.224 8.270 8.224 8.270 2,273 +0.03(+0.36%)
Aug 05, 2013 8.350 8.360 8.230 8.240 34,814 -0.11(-1.32%)
Aug 02, 2013 8.380 8.390 8.350 8.350 440 -0.15(-1.76%)
Aug 01, 2013 8.500 8.500 8.500 8.500 386 +0.13(+1.55%)
Jul 31, 2013 8.370 8.370 8.370 8.370 312 +0.00(+0.00%)
Jul 30, 2013 8.390 8.400 8.370 8.370 2,664 -0.07(-0.83%)
Jul 29, 2013 8.416 8.440 8.400 8.440 1,916 -0.02(-0.24%)
Jul 26, 2013 8.570 8.570 8.460 8.460 3,500 -0.08(-0.94%)
Jul 24, 2013 8.540 8.540 8.540 0 +0.22(+2.64%)
Jul 22, 2013 8.320 8.320 8.320 8.320 0 -0.10(-1.19%)
Jul 19, 2013 8.380 8.430 8.380 8.420 358 -0.12(-1.41%)
Jul 18, 2013 8.560 8.560 8.530 8.540 5,311 -0.02(-0.23%)
Jul 17, 2013 8.450 8.560 8.430 8.560 12,312 +0.14(+1.66%)
Jul 16, 2013 8.300 8.420 8.300 8.420 1,966 -0.07(-0.82%)
Jul 15, 2013 8.480 8.490 8.340 8.490 1,056 -0.05(-0.59%)
Jul 12, 2013 8.540 8.540 8.310 8.540 3,443 -0.02(-0.23%)
Jul 11, 2013 8.660 8.660 8.560 8.560 1,342 +0.38(+4.65%)
Jul 10, 2013 8.170 8.360 8.170 8.180 1,945 -0.08(-0.97%)
Jul 09, 2013 8.270 8.260 8.260 8.260 1,275 +0.01(+0.12%)
Jul 08, 2013 8.100 8.300 8.100 8.250 10,584 +0.10(+1.23%)
Jul 05, 2013 8.193 8.193 8.090 8.150 31,161 +0.09(+1.12%)
Jul 03, 2013 8.060 8.070 8.060 8.060 4,461 -0.01(-0.12%)
Jul 02, 2013 8.310 8.320 8.070 8.070 6,936 -0.37(-4.38%)
Jul 01, 2013 8.320 8.470 8.320 8.440 1,686 +0.12(+1.44%)
Jun 28, 2013 8.320 8.320 8.320 8.320 795 -0.20(-2.35%)
Jun 26, 2013 8.520 8.520 8.520 8.520 1,479 +0.32(+3.90%)
Jun 25, 2013 8.130 8.200 8.130 8.200 1,740 +0.07(+0.86%)
Jun 24, 2013 8.040 8.150 8.040 8.130 1,008 -0.26(-3.10%)
Jun 21, 2013 8.490 8.490 8.230 8.390 3,236 +0.12(+1.45%)
Jun 20, 2013 8.530 8.530 8.270 8.270 555 -0.59(-6.66%)
Jun 19, 2013 8.930 8.930 8.860 8.860 253 -0.21(-2.32%)
Jun 18, 2013 9.070 9.070 9.070 9.070 306 +0.05(+0.55%)
Jun 17, 2013 8.880 9.020 8.880 9.020 2,789 +0.14(+1.58%)
Jun 14, 2013 8.900 8.900 8.740 8.880 2,667 -0.23(-2.52%)
Jun 13, 2013 8.670 9.110 8.670 9.110 2,543 +0.21(+2.36%)
Jun 12, 2013 9.200 9.200 8.900 8.900 2,497 -0.25(-2.73%)
Jun 11, 2013 9.040 9.150 8.960 9.150 1,620 -0.13(-1.40%)
Jun 07, 2013 9.280 9.280 9.280 0 -0.10(-1.07%)
Jun 06, 2013 9.390 9.390 9.380 9.380 3,082 -0.03(-0.32%)
Jun 05, 2013 9.440 9.440 9.410 9.410 517 -0.13(-1.36%)
Jun 04, 2013 9.640 9.640 9.390 9.540 1,485 -0.55(-5.45%)
Jun 03, 2013 10.09 10.09 10.09 10.09 157 +0.34(+3.49%)
May 31, 2013 10.02 10.02 9.750 9.750 1,393 -0.43(-4.21%)
May 30, 2013 10.10 10.18 10.10 10.18 240 +0.06(+0.57%)
May 29, 2013 10.19 10.23 10.12 10.12 1,503 -0.44(-4.17%)
May 28, 2013 10.56 10.56 10.56 10.56 350 +0.33(+3.23%)
May 24, 2013 10.19 10.30 10.19 10.23 3,551 -0.03(-0.29%)
May 23, 2013 10.42 10.42 10.26 10.26 2,305 -0.36(-3.39%)
May 22, 2013 10.64 10.64 10.62 10.62 849 -0.23(-2.12%)
May 21, 2013 10.75 10.85 10.75 10.85 348 -0.01(-0.09%)
May 20, 2013 10.86 10.86 10.86 10.86 182 +0.03(+0.28%)
May 17, 2013 10.82 10.83 10.82 10.83 1,009 +0.21(+1.98%)
May 16, 2013 10.72 10.72 10.62 10.62 657 -0.24(-2.21%)
May 15, 2013 10.76 10.86 10.72 10.86 3,228 +0.07(+0.65%)
May 13, 2013 10.79 10.79 10.75 10.79 4,091 -0.11(-1.01%)
May 10, 2013 10.84 10.91 10.84 10.90 7,901 +0.02(+0.18%)
May 09, 2013 10.89 10.89 10.86 10.88 5,199 -0.10(-0.91%)
May 08, 2013 10.93 10.99 10.93 10.98 2,282 +0.04(+0.37%)
May 07, 2013 10.91 10.94 10.91 10.94 1,218 +0.14(+1.30%)
May 06, 2013 10.68 10.80 10.68 10.80 1,660 +0.03(+0.28%)
May 03, 2013 10.76 10.78 10.76 10.77 2,093 +0.28(+2.63%)
May 02, 2013 10.49 10.49 10.49 10.49 271 -0.06(-0.53%)
May 01, 2013 10.54 10.67 10.50 10.55 5,196 -0.22(-2.04%)
Apr 30, 2013 10.74 10.77 10.74 10.77 1,559 +0.29(+2.81%)
Apr 29, 2013 10.49 10.51 10.48 10.48 1,392 +0.05(+0.44%)
Apr 26, 2013 10.43 10.43 10.43 10.43 200 +0.03(+0.29%)
Apr 25, 2013 10.32 10.42 10.32 10.40 370 +0.31(+3.07%)
Apr 24, 2013 10.09 10.09 10.09 10.09 712 +0.23(+2.33%)
Apr 23, 2013 9.860 9.860 9.860 9.860 132 +0.04(+0.41%)
Apr 22, 2013 9.930 9.930 9.820 9.820 675 -0.10(-1.01%)
Apr 19, 2013 9.920 9.920 9.920 9.920 542 +0.33(+3.44%)
Apr 17, 2013 9.590 9.590 9.590 0 -0.36(-3.62%)
Apr 16, 2013 9.914 9.950 9.914 9.950 795 +0.30(+3.11%)
Apr 15, 2013 9.930 9.930 9.650 9.650 1,824 -0.35(-3.50%)
Apr 12, 2013 10.04 10.04 9.860 10.00 11,684 -0.16(-1.57%)
Apr 11, 2013 10.16 10.16 10.16 10.16 1,075 +0.00(+0.02%)
Apr 10, 2013 10.18 10.18 10.16 10.16 277 +0.17(+1.68%)
Apr 09, 2013 9.990 9.990 9.990 9.990 100 +0.00(+0.00%)
Apr 08, 2013 9.980 9.990 9.980 9.990 2,286 +0.15(+1.57%)
Apr 05, 2013 9.836 9.836 9.836 9.836 106 -0.29(-2.90%)
Apr 04, 2013 10.01 10.13 9.940 10.13 4,536 +0.00(+0.00%)
Apr 03, 2013 10.11 10.13 10.03 10.13 5,411 -0.31(-2.97%)
Apr 02, 2013 10.45 10.45 10.42 10.44 3,567 -0.14(-1.32%)
Apr 01, 2013 10.65 10.65 10.47 10.58 1,966 -0.13(-1.21%)
Mar 28, 2013 10.67 10.71 10.67 10.71 720 -0.32(-2.90%)
Mar 27, 2013 11.03 11.03 11.00 11.03 1,156 +0.04(+0.36%)
Mar 26, 2013 10.99 10.99 10.99 10.99 193 +0.27(+2.52%)
Mar 25, 2013 10.72 10.72 10.72 10.72 489 -0.03(-0.28%)
Mar 22, 2013 10.60 10.75 10.60 10.75 445 +0.22(+2.09%)
Mar 21, 2013 10.64 10.64 10.53 10.53 5,966 -0.26(-2.41%)
Mar 20, 2013 10.68 10.79 10.68 10.79 834 +0.42(+4.05%)
Mar 19, 2013 10.37 10.37 10.37 10.37 428 -0.23(-2.17%)
Mar 18, 2013 10.59 10.60 10.59 10.60 230 -0.01(-0.11%)
Mar 15, 2013 10.61 10.61 10.61 10.61 207 -0.09(-0.82%)
Mar 14, 2013 10.69 10.70 10.69 10.70 1,777 +0.08(+0.75%)
Mar 13, 2013 10.67 10.67 10.62 10.62 400 -0.34(-3.10%)
Mar 12, 2013 10.79 10.97 10.75 10.96 1,155 +0.02(+0.18%)
Mar 11, 2013 11.03 11.03 10.94 10.94 531 -0.19(-1.71%)
Mar 08, 2013 11.00 11.13 11.00 11.13 6,506 +0.15(+1.37%)
Mar 07, 2013 10.92 10.98 10.90 10.98 1,588 -0.08(-0.72%)
Mar 06, 2013 10.90 11.06 10.90 11.06 1,885 +0.58(+5.53%)
Mar 04, 2013 10.48 10.48 10.48 10.48 0 -0.31(-2.89%)
Mar 01, 2013 10.83 10.83 10.79 10.79 821 -0.11(-0.99%)
Feb 28, 2013 10.90 10.90 10.90 10.90 391 +0.25(+2.35%)
Feb 27, 2013 10.65 10.65 10.65 10.65 147 +0.15(+1.43%)
Feb 26, 2013 10.58 10.58 10.45 10.50 7,849 -0.42(-3.85%)
Feb 22, 2013 10.79 10.92 10.70 10.92 5,347 +0.02(+0.18%)
Feb 21, 2013 10.98 10.98 10.90 10.90 1,375 -0.41(-3.63%)
Feb 20, 2013 11.54 11.55 11.18 11.31 3,682 -0.17(-1.48%)
Feb 19, 2013 11.47 11.48 11.47 11.48 6,303 -0.24(-2.05%)
Feb 15, 2013 11.73 11.75 11.72 11.72 33,011 +0.04(+0.38%)
Feb 14, 2013 11.60 11.70 11.58 11.68 2,991 +0.21(+1.80%)
Feb 13, 2013 11.47 11.47 11.47 11.47 788 +0.07(+0.61%)
Feb 12, 2013 11.44 11.44 11.40 11.40 1,066 -0.06(-0.52%)
Feb 11, 2013 11.47 11.47 11.43 11.46 2,166 +0.01(+0.09%)
Feb 08, 2013 11.45 11.45 11.42 11.45 3,861 +0.31(+2.78%)
Feb 07, 2013 11.27 11.30 11.14 11.14 3,456 -0.57(-4.87%)
Feb 06, 2013 11.71 11.71 11.71 11.71 2,134 -0.35(-2.90%)
Feb 04, 2013 12.14 12.14 11.82 12.06 8,853 -0.19(-1.55%)
Feb 01, 2013 12.21 12.25 12.21 12.25 777 +0.20(+1.66%)
Jan 31, 2013 12.05 12.05 12.05 12.05 200 +0.03(+0.25%)
Jan 30, 2013 11.90 12.02 11.90 12.02 1,356 +0.02(+0.17%)
Jan 29, 2013 11.90 12.00 11.90 12.00 935 +0.13(+1.10%)
Jan 28, 2013 12.03 12.03 11.87 11.87 2,200 -0.10(-0.84%)
Jan 25, 2013 11.94 11.97 11.94 11.97 1,859 -0.24(-1.97%)
Jan 24, 2013 11.99 12.21 11.99 12.21 1,500 +0.09(+0.74%)
Jan 23, 2013 12.15 12.15 12.12 12.12 1,609 -0.02(-0.16%)
Jan 22, 2013 12.16 12.16 12.14 12.14 843 +0.28(+2.34%)
Jan 18, 2013 11.83 11.93 11.83 11.86 894 +0.11(+0.92%)
Jan 17, 2013 11.60 11.75 11.60 11.75 3,549 +0.09(+0.81%)
Jan 16, 2013 11.60 11.66 11.60 11.66 1,376 -0.01(-0.09%)
Jan 15, 2013 11.66 11.67 11.66 11.67 1,207 +0.06(+0.52%)
Jan 14, 2013 11.52 11.61 11.50 11.61 5,552 +0.37(+3.29%)
Jan 12, 2013 11.22 11.32 11.22 11.24 134,319 +0.00(+0.00%)
Jan 11, 2013 11.22 11.32 11.22 11.24 134,319 -0.23(-2.01%)
Jan 10, 2013 11.50 11.51 11.35 11.47 49,776 +0.19(+1.68%)
Jan 08, 2013 11.28 11.28 11.28 0 -0.27(-2.34%)
Jan 07, 2013 11.40 11.55 11.40 11.55 2,307 -0.04(-0.35%)
Jan 03, 2013 11.59 11.59 11.59 11.59 29,428 +0.34(+3.02%)
Dec 31, 2012 11.25 11.25 11.25 0 +0.31(+2.83%)
Dec 28, 2012 10.97 10.98 10.86 10.94 8,123 +0.11(+1.02%)
Dec 27, 2012 10.88 10.88 10.83 10.83 782 +0.05(+0.46%)
Dec 26, 2012 10.42 10.78 10.42 10.78 699 +0.16(+1.53%)
Dec 24, 2012 10.64 10.64 10.62 10.62 769 +0.06(+0.55%)
Dec 21, 2012 10.47 10.60 10.47 10.56 5,281 -0.18(-1.68%)
Dec 20, 2012 10.74 10.74 10.74 10.74 2,315 -0.15(-1.38%)
Dec 19, 2012 10.79 10.90 10.76 10.89 2,408 +0.05(+0.46%)
Dec 18, 2012 10.84 10.84 10.84 10.84 423 +0.13(+1.21%)
Dec 17, 2012 10.67 10.71 10.66 10.71 6,161 -0.07(-0.65%)
Dec 14, 2012 10.70 10.78 10.70 10.78 872 +0.29(+2.76%)
Dec 13, 2012 10.46 10.52 10.46 10.49 4,556 -0.10(-0.94%)
Dec 12, 2012 10.59 10.59 10.59 10.59 300 +0.09(+0.86%)
Dec 11, 2012 10.50 10.50 10.50 10.50 100 +0.04(+0.38%)
Dec 10, 2012 10.25 10.46 10.25 10.46 3,721 +0.21(+2.05%)
Dec 07, 2012 10.20 10.25 10.08 10.25 5,697 +0.15(+1.49%)
Dec 06, 2012 9.890 10.10 9.890 10.10 343 +0.22(+2.23%)
Dec 05, 2012 9.730 9.880 9.718 9.880 30,277 +0.27(+2.81%)
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.