China Merchants Bank (OP: CIHKY )

39.33 USD -1.20 (-2.96%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 39.53 39.65 39.11 39.33 10,249 -1.20(-2.96%)
Nov 24, 2021 40.32 40.78 40.32 40.53 11,913 -0.17(-0.42%)
Nov 23, 2021 40.92 40.95 40.55 40.70 19,751 -0.29(-0.71%)
Nov 22, 2021 40.92 40.99 40.56 40.99 14,262 -0.30(-0.73%)
Nov 19, 2021 41.39 41.42 40.84 41.29 19,100 +0.53(+1.30%)
Nov 18, 2021 41.00 40.82 40.76 40.76 31,995 -0.40(-0.97%)
Nov 17, 2021 41.28 41.37 41.00 41.16 36,978 -0.64(-1.53%)
Nov 16, 2021 41.65 41.80 41.65 41.80 24,762 -0.11(-0.26%)
Nov 15, 2021 41.94 42.11 41.73 41.91 9,832 -0.02(-0.06%)
Nov 12, 2021 41.41 41.99 41.41 41.93 9,346 -0.11(-0.25%)
Nov 11, 2021 41.35 42.04 41.35 42.04 14,130 +2.30(+5.79%)
Nov 10, 2021 39.97 39.74 12,254 -0.37(-0.92%)
Nov 09, 2021 40.31 40.31 40.06 40.11 9,471 -1.19(-2.89%)
Nov 08, 2021 41.12 41.49 41.04 41.30 17,285 +0.58(+1.41%)
Nov 05, 2021 40.84 40.85 40.63 40.73 18,811 -0.02(-0.05%)
Nov 04, 2021 40.87 40.99 40.70 40.75 15,605 -0.24(-0.59%)
Nov 03, 2021 40.22 40.99 40.22 40.99 23,202 +0.71(+1.76%)
Nov 02, 2021 40.21 40.50 40.21 40.28 17,652 -2.71(-6.29%)
Nov 01, 2021 41.83 43.42 41.87 42.99 27,620 +1.12(+2.67%)
Oct 29, 2021 41.95 42.00 41.79 41.87 12,083 -1.39(-3.21%)
Oct 28, 2021 43.07 43.34 42.96 43.26 16,340 -0.03(-0.07%)
Oct 27, 2021 43.43 43.47 43.24 43.29 12,690 -0.14(-0.32%)
Oct 26, 2021 43.71 43.43 8,738 +0.38(+0.88%)
Oct 25, 2021 43.10 43.29 41.73 43.05 36,683 +0.05(+0.12%)
Oct 22, 2021 42.80 43.25 42.73 43.00 7,438 +0.98(+2.33%)
Oct 21, 2021 41.95 42.17 41.95 42.02 11,460 +0.32(+0.77%)
Oct 20, 2021 41.68 41.76 41.68 41.70 7,641 -0.13(-0.31%)
Oct 19, 2021 41.60 41.83 41.60 41.83 10,089 +1.39(+3.42%)
Oct 18, 2021 40.41 40.55 40.40 40.45 11,282 -0.81(-1.98%)
Oct 15, 2021 40.86 41.30 40.86 41.26 12,836 +0.25(+0.61%)
Oct 14, 2021 40.81 41.01 40.65 41.01 15,108 +0.24(+0.59%)
Oct 13, 2021 40.82 41.10 40.64 40.77 12,941 +0.29(+0.72%)
Oct 12, 2021 40.65 40.66 40.48 40.48 20,510 +0.69(+1.73%)
Oct 11, 2021 40.46 40.66 39.59 39.79 28,057 +0.76(+1.93%)
Oct 08, 2021 37.56 39.10 37.56 39.03 20,310 +0.65(+1.71%)
Oct 07, 2021 38.00 38.44 38.00 38.38 33,368 +0.89(+2.37%)
Oct 06, 2021 37.77 37.77 37.20 37.49 16,975 -0.44(-1.15%)
Oct 05, 2021 37.87 38.34 37.87 37.93 26,654 -0.17(-0.44%)
Oct 04, 2021 38.04 38.18 37.82 38.10 13,262 -1.36(-3.46%)
Oct 01, 2021 39.56 40.56 39.18 39.46 24,176 -0.30(-0.75%)
Sep 30, 2021 39.78 40.07 39.49 39.76 24,239 -0.15(-0.38%)
Sep 29, 2021 39.95 39.95 39.77 39.91 19,398 +1.37(+3.55%)
Sep 28, 2021 38.28 38.60 38.22 38.54 35,561 +0.50(+1.31%)
Sep 27, 2021 37.59 38.09 37.57 38.04 35,786 +1.03(+2.78%)
Sep 24, 2021 37.00 37.21 36.87 37.01 35,931 -0.39(-1.04%)
Sep 23, 2021 37.40 37.54 37.07 37.40 43,873 -0.22(-0.58%)
Sep 22, 2021 36.27 37.92 36.27 37.62 117,228 +0.75(+2.03%)
Sep 21, 2021 36.89 36.96 36.68 36.87 36,996 +0.35(+0.96%)
Sep 20, 2021 36.69 36.93 36.39 36.52 162,718 -3.95(-9.76%)
Sep 17, 2021 40.71 40.71 40.32 40.47 55,612 -0.53(-1.29%)
Sep 16, 2021 41.15 41.30 41.00 41.00 28,807 -1.43(-3.37%)
Sep 15, 2021 42.82 42.82 42.09 42.43 21,280 -0.03(-0.07%)
Sep 14, 2021 41.94 42.63 41.94 42.46 22,450 -1.78(-4.01%)
Sep 13, 2021 44.03 44.53 44.03 44.24 25,102 +0.22(+0.49%)
Sep 10, 2021 44.08 44.62 43.88 44.02 12,271 +1.01(+2.35%)
Sep 09, 2021 42.92 43.02 42.82 43.01 17,024 -0.14(-0.31%)
Sep 08, 2021 43.35 43.35 43.03 43.15 9,008 +0.15(+0.34%)
Sep 07, 2021 43.05 43.12 42.98 43.00 27,769 +0.22(+0.51%)
Sep 03, 2021 42.25 42.78 42.25 42.78 21,181 +0.61(+1.45%)
Sep 02, 2021 42.26 42.62 42.17 42.17 27,294 -0.06(-0.14%)
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.