Indicators

China Merchants Bank (OP: CIHKY )

24.03 -0.17 (-0.70%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.25	30.48	29.92	29.92	71,043	+0.22(+0.74%)
Apr 28, 2022	29.75	29.79	29.30	29.70	55,190	+1.24(+4.36%)
Apr 27, 2022	28.31	28.46	28.00	28.46	40,127	+0.72(+2.60%)
Apr 26, 2022	28.01	28.29	27.74	27.74	195,387	-1.96(-6.60%)
Apr 25, 2022	29.45	29.81	29.39	29.70	157,399	-1.90(-6.01%)
Apr 22, 2022	32.25	32.25	31.50	31.60	35,092	+0.00(+0.00%)
Apr 21, 2022	31.70	32.81	31.50	31.60	32,726	-0.22(-0.69%)
Apr 20, 2022	32.49	32.49	31.77	31.82	33,280	-2.03(-6.00%)
Apr 19, 2022	33.81	33.85	33.56	33.85	80,495	-1.36(-3.86%)
Apr 18, 2022	36.92	37.40	35.00	35.21	89,723	-2.71(-7.15%)
Apr 14, 2022	37.96	38.11	37.63	37.92	35,970	+0.47(+1.26%)
Apr 13, 2022	37.00	37.45	37.00	37.45	183,837	+0.31(+0.83%)
Apr 12, 2022	37.61	37.61	37.11	37.14	28,569	-0.40(-1.07%)
Apr 11, 2022	37.57	37.90	37.50	37.54	32,457	-1.57(-4.01%)
Apr 08, 2022	38.60	39.34	38.60	39.11	172,622	+0.25(+0.64%)
Apr 07, 2022	39.04	39.04	38.64	38.86	90,981	-0.32(-0.82%)
Apr 06, 2022	39.17	39.26	38.65	39.18	65,438	-0.34(-0.86%)
Apr 05, 2022	39.63	39.96	39.21	39.52	84,556	-0.75(-1.86%)
Apr 04, 2022	39.90	40.27	39.90	40.27	28,240	+0.57(+1.44%)

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.