Indicators

China Merchants Bank (OP: CIHKY )

23.32 -0.10 (-0.43%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	24.40	24.40	23.63	23.70	14,900	-0.96(-3.88%)
Nov 27, 2019	24.52	24.68	24.45	24.66	8,400	+0.14(+0.57%)
Nov 26, 2019	24.60	24.60	24.40	24.52	8,387	-0.08(-0.34%)
Nov 25, 2019	24.35	24.71	24.35	24.60	6,431	+0.30(+1.25%)
Nov 22, 2019	24.29	24.36	24.29	24.30	4,300	-0.16(-0.65%)
Nov 21, 2019	24.47	24.47	24.37	24.46	14,866	+0.12(+0.48%)
Nov 20, 2019	24.45	24.60	24.34	24.34	16,539	-0.37(-1.51%)
Nov 19, 2019	24.70	24.80	24.67	24.71	8,487	+0.12(+0.51%)
Nov 18, 2019	24.61	24.73	24.58	24.59	5,503	+0.11(+0.44%)
Nov 15, 2019	24.72	24.72	24.48	24.48	8,800	+0.06(+0.23%)
Nov 14, 2019	24.49	24.50	24.32	24.43	6,120	-0.09(-0.39%)
Nov 13, 2019	24.57	24.60	24.44	24.52	9,249	-0.33(-1.33%)
Nov 12, 2019	24.90	24.92	24.69	24.85	6,222	-0.25(-0.98%)
Nov 11, 2019	25.00	25.13	25.00	25.10	9,874	-0.57(-2.21%)
Nov 08, 2019	25.77	25.77	25.63	25.66	8,100	+0.11(+0.45%)
Nov 07, 2019	25.73	25.73	25.45	25.55	8,716	+0.28(+1.12%)
Nov 06, 2019	25.26	25.54	25.25	25.27	7,962	+0.34(+1.36%)
Nov 05, 2019	24.87	25.03	24.87	24.93	12,894	+0.07(+0.28%)
Nov 04, 2019	24.90	24.97	24.86	24.86	10,473	+0.28(+1.14%)

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.