Skip to main content

China Merchants Bank (OP: CIHKY )

19.81 -0.11 (-0.55%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 19.88 19.98 19.81 19.81 20,035 -0.11(-0.55%)
Mar 27, 2024 19.83 19.92 19.76 19.92 52,241 +0.09(+0.45%)
Mar 26, 2024 19.89 19.95 19.77 19.83 78,312 +0.63(+3.28%)
Mar 25, 2024 19.30 19.35 18.92 19.20 43,367 +0.06(+0.31%)
Mar 22, 2024 19.00 19.30 18.88 19.14 57,803 -0.31(-1.59%)
Mar 21, 2024 19.57 19.59 19.45 19.45 28,809 +0.02(+0.10%)
Mar 20, 2024 19.45 19.45 19.26 19.43 12,530 +0.22(+1.13%)
Mar 19, 2024 19.14 19.21 19.09 19.21 21,625 -0.11(-0.56%)
Mar 18, 2024 19.32 19.35 19.24 19.32 20,948 -0.03(-0.16%)
Mar 15, 2024 19.26 19.36 19.26 19.35 60,305 +0.00(+0.00%)
Mar 14, 2024 19.66 19.82 19.35 19.35 57,989 -0.51(-2.57%)
Mar 13, 2024 19.94 20.02 19.86 19.86 17,765 -0.22(-1.10%)
Mar 12, 2024 19.80 20.14 19.80 20.08 57,949 +0.75(+3.88%)
Mar 11, 2024 19.27 19.41 19.23 19.33 37,093 +0.29(+1.52%)
Mar 08, 2024 18.97 19.08 18.91 19.04 19,294 -0.03(-0.14%)
Mar 07, 2024 19.50 19.50 19.00 19.07 52,471 -0.18(-0.95%)
Mar 06, 2024 19.10 19.26 19.10 19.25 36,009 +0.52(+2.75%)
Mar 05, 2024 18.37 18.89 18.37 18.73 56,159 +0.09(+0.48%)
Mar 04, 2024 18.76 18.80 18.60 18.64 206,440 -0.79(-4.04%)
Mar 01, 2024 19.38 19.45 19.35 19.43 47,236 +0.12(+0.62%)
Feb 29, 2024 19.48 19.48 19.23 19.31 33,561 -0.14(-0.72%)
Feb 28, 2024 20.44 20.44 19.42 19.45 27,432 -0.66(-3.28%)
Feb 27, 2024 20.02 20.18 20.02 20.11 32,049 +0.09(+0.45%)
Feb 26, 2024 20.30 20.30 20.02 20.02 42,873 -0.25(-1.23%)
Feb 23, 2024 20.19 20.38 20.19 20.27 45,788 +0.10(+0.50%)
Feb 22, 2024 20.18 20.19 19.92 20.17 65,665 +0.08(+0.39%)
Feb 21, 2024 19.85 20.16 19.85 20.09 106,298 +1.17(+6.18%)
Feb 20, 2024 18.99 19.08 18.85 18.92 21,649 -0.68(-3.47%)
Feb 16, 2024 19.60 19.64 19.49 19.60 26,634 +0.20(+1.03%)
Feb 15, 2024 19.42 19.44 19.37 19.40 32,601 -0.02(-0.10%)
Feb 14, 2024 19.35 19.48 19.30 19.42 205,255 +1.05(+5.72%)
Feb 13, 2024 18.80 18.80 18.33 18.37 373,144 -0.40(-2.13%)
Feb 12, 2024 19.09 19.09 18.63 18.77 33,963 +0.36(+1.98%)
Feb 09, 2024 18.25 18.44 18.10 18.41 36,335 +0.11(+0.57%)
Feb 08, 2024 18.28 18.44 18.27 18.30 35,386 -0.12(-0.65%)
Feb 07, 2024 18.48 18.54 18.36 18.42 48,151 -0.66(-3.46%)
Feb 06, 2024 18.63 19.08 18.62 19.08 111,038 +1.31(+7.37%)
Feb 05, 2024 17.60 17.86 17.57 17.77 258,234 +0.48(+2.78%)
Feb 02, 2024 17.46 17.46 17.21 17.29 174,815 -0.64(-3.57%)
Feb 01, 2024 17.99 17.99 17.79 17.93 72,461 -0.27(-1.48%)
Jan 31, 2024 18.41 18.62 18.17 18.20 50,128 +0.12(+0.66%)
Jan 30, 2024 18.36 18.36 18.00 18.08 88,678 -0.65(-3.47%)
Jan 29, 2024 18.80 18.80 18.48 18.73 138,895 +0.10(+0.54%)
Jan 26, 2024 18.58 18.68 18.58 18.63 41,566 +0.40(+2.19%)
Jan 25, 2024 18.50 18.52 18.13 18.23 51,733 +0.22(+1.22%)
Jan 24, 2024 17.92 18.28 17.92 18.01 154,527 +0.37(+2.10%)
Jan 23, 2024 17.32 17.65 17.32 17.64 265,208 +1.25(+7.63%)
Jan 22, 2024 16.32 16.44 16.30 16.39 318,931 -0.04(-0.24%)
Jan 19, 2024 16.04 16.43 15.98 16.43 222,342 +0.21(+1.29%)
Jan 18, 2024 16.32 16.32 16.08 16.22 301,046 +0.20(+1.25%)
Jan 17, 2024 16.00 16.08 15.89 16.02 197,566 -0.33(-2.02%)
Jan 16, 2024 16.73 16.73 16.31 16.35 181,399 -0.42(-2.50%)
Jan 12, 2024 16.89 16.89 16.67 16.77 82,175 +0.01(+0.06%)
Jan 11, 2024 16.68 16.76 16.51 16.76 767,928 +0.24(+1.45%)
Jan 10, 2024 16.49 16.54 16.41 16.52 80,197 +0.14(+0.85%)
Jan 09, 2024 16.70 16.70 16.37 16.38 97,950 -0.50(-2.95%)
Jan 08, 2024 17.24 17.24 16.71 16.88 80,151 -0.36(-2.10%)
Jan 05, 2024 16.94 17.24 16.94 17.24 83,403 +0.32(+1.89%)
Jan 04, 2024 16.89 17.03 16.87 16.92 160,804 -0.11(-0.65%)
Jan 03, 2024 16.90 17.05 16.86 17.03 52,745 +0.21(+1.28%)
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.