Skip to main content

China Merchants Bank (OP: CIHKY )

21.53 -0.58 (-2.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 37.88 38.40 37.88 38.25 18,932 -0.94(-2.39%)
Jul 29, 2021 39.06 39.25 38.97 39.19 45,602 -1.07(-2.65%)
Jul 28, 2021 37.93 40.55 37.93 40.26 39,920 +2.49(+6.59%)
Jul 27, 2021 37.63 37.77 37.17 37.77 297,075 -0.83(-2.15%)
Jul 26, 2021 38.83 38.95 38.54 38.60 18,887 -1.56(-3.88%)
Jul 23, 2021 39.76 40.20 39.76 40.16 18,932 -0.71(-1.74%)
Jul 22, 2021 40.86 41.01 40.71 40.87 35,352 +0.13(+0.32%)
Jul 21, 2021 40.94 40.94 40.35 40.74 20,368 -0.01(-0.02%)
Jul 20, 2021 40.44 40.78 40.41 40.75 20,169 -0.15(-0.36%)
Jul 19, 2021 40.66 40.90 40.66 40.90 15,077 -0.59(-1.41%)
Jul 16, 2021 41.49 41.56 41.43 41.48 10,870 -0.03(-0.07%)
Jul 15, 2021 41.82 41.82 41.46 41.51 22,858 +1.73(+4.34%)
Jul 14, 2021 39.96 40.02 39.69 39.78 23,822 -0.54(-1.34%)
Jul 13, 2021 39.86 40.49 39.86 40.33 7,923 +0.07(+0.16%)
Jul 12, 2021 40.20 40.38 40.20 40.26 13,909 +0.03(+0.07%)
Jul 09, 2021 39.69 40.39 39.69 40.23 14,495 +0.54(+1.36%)
Jul 08, 2021 39.08 39.74 39.08 39.69 215,083 -1.95(-4.68%)
Jul 07, 2021 40.85 41.64 40.85 41.64 44,915 +0.49(+1.19%)
Jul 06, 2021 41.50 41.50 40.94 41.15 9,496 +0.28(+0.69%)
Jul 02, 2021 41.50 41.50 40.84 40.87 19,552 -0.78(-1.87%)
Jul 01, 2021 42.27 42.27 41.30 41.65 37,292 -0.97(-2.28%)
Jun 30, 2021 42.65 42.83 42.51 42.62 40,683 -0.44(-1.02%)
Jun 29, 2021 43.02 43.06 42.90 43.06 47,219 -0.23(-0.53%)
Jun 28, 2021 43.31 43.41 43.23 43.29 18,922 -1.41(-3.15%)
Jun 25, 2021 44.58 44.81 44.58 44.70 18,121 +1.61(+3.74%)
Jun 24, 2021 42.97 43.09 42.90 43.09 15,356 +0.01(+0.02%)
Jun 23, 2021 42.77 43.11 42.77 43.08 10,448 -0.42(-0.97%)
Jun 22, 2021 43.29 43.50 43.29 43.50 20,006 +1.09(+2.57%)
Jun 21, 2021 42.00 42.42 42.00 42.41 126,811 -0.01(-0.02%)
Jun 18, 2021 42.62 42.78 42.37 42.42 152,314 -1.43(-3.27%)
Jun 17, 2021 43.81 43.87 43.51 43.85 28,247 +0.57(+1.32%)
Jun 16, 2021 43.42 43.52 43.22 43.28 9,226 +0.08(+0.19%)
Jun 15, 2021 43.20 43.24 43.08 43.20 9,753 -0.77(-1.74%)
Jun 14, 2021 44.08 44.22 43.68 43.97 6,436 -0.05(-0.12%)
Jun 11, 2021 44.09 44.30 43.86 44.02 18,758 -0.75(-1.68%)
Jun 10, 2021 44.76 44.82 44.71 44.77 22,453 +0.41(+0.92%)
Jun 09, 2021 44.23 44.38 44.23 44.36 8,514 +0.12(+0.27%)
Jun 08, 2021 44.15 44.50 44.03 44.24 6,423 -0.37(-0.83%)
Jun 07, 2021 44.52 44.61 44.48 44.61 9,147 -0.90(-1.98%)
Jun 04, 2021 45.31 45.55 45.24 45.51 21,161 +1.26(+2.85%)
Jun 03, 2021 45.02 45.02 44.19 44.25 9,690 -1.24(-2.73%)
Jun 02, 2021 45.62 45.76 45.49 45.49 18,574 -0.02(-0.04%)
Jun 01, 2021 46.13 46.13 45.41 45.51 13,741 -0.95(-2.04%)
May 28, 2021 46.15 46.46 46.00 46.46 6,633 +0.87(+1.91%)
May 27, 2021 45.47 45.65 45.47 45.59 5,506 -0.64(-1.38%)
May 26, 2021 46.07 46.27 46.07 46.23 19,637 +0.94(+2.08%)
May 25, 2021 44.05 45.52 44.05 45.29 30,625 +2.41(+5.62%)
May 24, 2021 43.31 43.31 42.60 42.88 10,812 +0.71(+1.68%)
May 21, 2021 42.44 42.74 42.17 42.17 35,548 -1.07(-2.48%)
May 20, 2021 43.25 43.30 43.14 43.24 15,951 -0.61(-1.39%)
May 19, 2021 43.55 43.85 43.50 43.85 6,262 -0.06(-0.14%)
May 18, 2021 43.84 44.02 43.51 43.91 308,462 +0.05(+0.11%)
May 17, 2021 43.87 43.87 43.64 43.86 498,045 +0.85(+1.98%)
May 14, 2021 42.80 43.01 42.68 43.01 15,335 +1.88(+4.58%)
May 13, 2021 40.61 41.28 40.61 41.12 14,357 -0.10(-0.25%)
May 12, 2021 41.31 41.32 41.21 41.23 33,220 -0.89(-2.11%)
May 11, 2021 41.95 42.12 41.00 42.12 10,169 +0.07(+0.17%)
May 10, 2021 42.30 42.43 42.04 42.05 24,018 -1.12(-2.61%)
May 07, 2021 42.91 43.24 42.91 43.17 10,657 +1.72(+4.16%)
May 06, 2021 41.30 41.45 41.23 41.45 20,456 +0.34(+0.83%)
May 05, 2021 40.98 41.11 40.98 41.11 9,643 +1.38(+3.47%)
May 04, 2021 40.00 40.00 39.53 39.73 11,823 -0.43(-1.07%)
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.