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 (%)
Sep 29, 2023	21.20	21.20	20.70	20.73	103,804	-0.30(-1.43%)
Sep 28, 2023	20.85	21.03	20.81	21.03	64,389	+0.33(+1.59%)
Sep 27, 2023	20.88	20.88	20.58	20.70	59,277	+0.33(+1.63%)
Sep 26, 2023	20.24	20.53	20.24	20.37	34,480	-0.29(-1.42%)
Sep 25, 2023	20.42	20.66	20.59	20.66	33,577	-0.04(-0.19%)
Sep 22, 2023	20.73	20.77	20.66	20.70	86,590	+0.76(+3.81%)
Sep 21, 2023	19.92	20.03	19.90	19.94	43,617	-0.51(-2.49%)
Sep 20, 2023	20.54	20.73	20.45	20.45	30,779	-0.08(-0.39%)
Sep 19, 2023	20.50	20.62	20.50	20.53	59,203	+0.00(+0.00%)
Sep 18, 2023	19.72	20.53	19.72	20.53	48,862	-0.05(-0.24%)
Sep 15, 2023	20.67	20.75	20.56	20.58	193,175	-0.23(-1.11%)
Sep 14, 2023	20.78	21.01	20.73	20.81	66,645	+0.27(+1.31%)
Sep 13, 2023	20.55	20.61	20.51	20.54	30,036	+0.01(+0.05%)
Sep 12, 2023	20.96	20.96	20.42	20.53	39,860	-0.22(-1.06%)
Sep 11, 2023	20.85	20.93	20.72	20.75	39,669	+0.23(+1.12%)
Sep 08, 2023	19.85	20.58	19.85	20.52	46,780	-0.06(-0.29%)
Sep 07, 2023	20.63	20.63	20.49	20.58	40,689	-0.41(-1.95%)
Sep 06, 2023	21.09	21.16	20.98	20.99	42,357	-0.03(-0.14%)
Sep 05, 2023	21.04	21.18	20.93	21.02	43,398	+0.75(+3.67%)

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.