Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Merchants Bank (OP: CIHKY )

23.33 -0.03 (-0.13%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.608 9.630 9.440 9.470 1,722 -0.05(-0.53%)
Nov 29, 2012 9.376 9.520 9.376 9.520 1,231 +0.20(+2.15%)
Nov 28, 2012 9.270 9.320 9.270 9.320 469 +0.16(+1.75%)
Nov 27, 2012 9.160 9.570 9.160 9.160 1,145 -0.39(-4.08%)
Nov 24, 2012 9.550 9.550 9.550 0 +0.00(+0.00%)
Nov 23, 2012 9.230 9.550 9.230 9.550 314 +0.58(+6.47%)
Nov 21, 2012 8.970 8.970 8.970 8.970 166 -0.07(-0.77%)
Nov 20, 2012 8.900 9.040 8.800 9.040 3,131 +0.24(+2.73%)
Nov 19, 2012 8.800 9.190 8.800 8.800 3,748 -0.45(-4.86%)
Nov 14, 2012 9.250 9.250 9.250 0 +0.22(+2.44%)
Nov 13, 2012 8.930 9.050 8.930 9.030 1,845 -0.08(-0.88%)
Nov 12, 2012 9.110 9.110 9.110 9.110 1,100 +0.03(+0.29%)
Nov 09, 2012 9.040 9.084 8.950 9.084 1,190 +0.04(+0.49%)
Nov 08, 2012 9.060 9.100 9.040 9.040 4,094 -0.15(-1.63%)
Nov 07, 2012 9.190 9.480 9.190 9.190 1,205 -0.31(-3.26%)
Nov 06, 2012 9.490 9.500 9.400 9.500 4,755 +0.11(+1.21%)
Nov 05, 2012 9.320 9.530 9.280 9.386 954 +0.09(+0.92%)
Nov 02, 2012 9.260 9.480 9.260 9.300 2,951 -0.02(-0.21%)
Nov 01, 2012 9.580 9.580 9.150 9.320 1,476 -0.23(-2.41%)
Oct 31, 2012 9.110 9.550 9.110 9.550 681 +0.05(+0.53%)
Oct 26, 2012 9.500 9.500 9.500 0 -0.15(-1.55%)
Oct 25, 2012 9.450 9.650 9.450 9.650 1,668 +0.00(+0.00%)
Oct 23, 2012 9.650 9.650 9.650 0 +0.22(+2.33%)
Oct 19, 2012 9.430 9.430 9.430 9.430 1,500 -0.02(-0.21%)
Oct 18, 2012 9.530 9.530 9.450 9.450 640 -0.04(-0.38%)
Oct 17, 2012 9.510 9.520 9.486 9.486 7,063 +0.04(+0.38%)
Oct 16, 2012 9.258 9.450 9.258 9.450 4,635 +0.04(+0.43%)
Oct 15, 2012 9.400 9.410 9.400 9.410 2,800 +0.06(+0.64%)
Oct 12, 2012 9.280 9.350 9.264 9.350 4,704 +0.07(+0.75%)
Oct 11, 2012 9.030 9.280 9.030 9.280 430 +0.36(+4.04%)
Oct 10, 2012 8.920 8.920 8.920 8.920 836 +0.05(+0.56%)
Oct 09, 2012 8.840 8.870 8.840 8.870 1,464 +0.01(+0.14%)
Oct 06, 2012 8.858 8.858 8.858 0 +0.00(+0.00%)
Oct 05, 2012 8.900 9.000 8.858 8.858 6,016 +0.28(+3.31%)
Oct 04, 2012 8.700 8.710 8.564 8.574 2,280 +0.01(+0.16%)
Oct 03, 2012 8.560 8.560 8.560 8.560 113 +0.21(+2.51%)
Oct 02, 2012 8.540 8.540 8.240 8.350 1,251 -0.03(-0.36%)
Oct 01, 2012 8.330 8.570 8.280 8.380 2,565 +0.02(+0.24%)
Sep 28, 2012 8.300 8.380 8.300 8.360 2,945 -0.03(-0.36%)
Sep 27, 2012 8.280 8.390 8.262 8.390 4,680 +0.30(+3.71%)
Sep 26, 2012 7.946 8.090 7.946 8.090 1,502 -0.04(-0.49%)
Sep 25, 2012 8.140 8.190 8.130 8.130 1,743 -0.27(-3.21%)
Sep 24, 2012 8.400 8.400 8.400 8.400 102 +0.00(+0.00%)
Sep 21, 2012 8.540 8.540 8.400 8.400 1,361 -0.11(-1.29%)
Sep 20, 2012 8.510 8.510 8.510 8.510 460 +0.01(+0.12%)
Sep 19, 2012 8.240 8.500 8.240 8.500 1,105 +0.01(+0.12%)
Sep 17, 2012 8.490 8.490 8.490 0 -0.18(-2.08%)
Sep 14, 2012 8.600 8.670 8.550 8.670 981 +0.20(+2.36%)
Sep 13, 2012 8.350 8.470 8.350 8.470 4,813 +0.26(+3.17%)
Sep 11, 2012 8.210 8.210 8.210 0 -0.14(-1.68%)
Sep 07, 2012 8.350 8.350 8.350 0 +0.22(+2.71%)
Sep 06, 2012 7.910 8.130 7.910 8.130 483 -0.02(-0.25%)
Sep 05, 2012 8.150 8.150 8.150 8.150 6,406 -0.07(-0.85%)
Sep 04, 2012 8.200 8.220 8.150 8.220 3,211 -0.48(-5.52%)
Aug 31, 2012 8.830 8.830 8.700 8.700 2,599 -0.10(-1.14%)
Aug 30, 2012 8.800 8.800 8.750 8.800 2,905 -0.23(-2.55%)
Aug 29, 2012 8.750 9.030 8.750 9.030 1,301 -0.08(-0.88%)
Aug 24, 2012 9.110 9.110 9.110 0 -0.07(-0.76%)
Aug 23, 2012 9.150 9.180 9.150 9.180 2,604 +0.07(+0.77%)
Aug 22, 2012 9.160 9.160 9.110 9.110 2,719 -0.13(-1.41%)
Aug 21, 2012 9.240 9.240 9.240 9.240 262 +0.02(+0.22%)
Aug 20, 2012 9.170 9.220 9.170 9.220 1,128 -0.05(-0.54%)
Aug 16, 2012 9.270 9.270 9.270 0 +0.10(+1.09%)
Aug 15, 2012 9.490 9.490 9.170 9.170 555 -0.34(-3.58%)
Aug 13, 2012 9.510 9.510 9.510 0 -0.02(-0.21%)
Aug 11, 2012 9.530 9.530 9.530 9.530 603 +0.00(+0.00%)
Aug 10, 2012 9.530 9.530 9.530 9.530 603 +0.10(+1.06%)
Aug 08, 2012 9.430 9.430 9.430 0 +0.02(+0.21%)
Aug 07, 2012 8.990 9.410 8.990 9.410 1,229 +0.44(+4.91%)
Aug 06, 2012 8.970 8.970 8.970 8.970 202 -0.38(-4.06%)
Aug 03, 2012 9.200 9.350 9.200 9.350 1,675 +0.40(+4.47%)
Aug 02, 2012 9.260 9.260 8.950 8.950 781 -0.38(-4.07%)
Aug 01, 2012 9.330 9.330 9.330 9.330 1,119 +0.17(+1.86%)
Jul 30, 2012 9.160 9.160 9.160 0 -0.03(-0.33%)
Jul 27, 2012 8.900 9.190 8.900 9.190 5,626 +0.36(+4.12%)
Jul 26, 2012 8.840 8.840 8.826 8.826 973 -0.02(-0.27%)
Jul 25, 2012 8.854 8.854 8.850 8.850 659 +0.26(+3.03%)
Jul 24, 2012 8.718 8.718 8.590 8.590 818 -0.14(-1.56%)
Jul 23, 2012 8.640 8.726 8.640 8.726 1,284 -0.21(-2.39%)
Jul 20, 2012 8.900 9.010 8.900 8.940 6,089 -0.12(-1.32%)
Jul 19, 2012 9.060 9.060 9.060 9.060 192 +0.27(+3.07%)
Jul 18, 2012 8.756 8.790 8.730 8.790 1,862 +0.00(+0.00%)
Jul 17, 2012 8.750 8.790 8.750 8.790 2,500 +0.20(+2.33%)
Jul 16, 2012 8.500 8.590 8.500 8.590 2,622 -0.11(-1.26%)
Jul 14, 2012 8.700 8.700 8.700 8.700 189 +0.00(+0.00%)
Jul 13, 2012 8.700 8.700 8.700 8.700 189 +0.02(+0.23%)
Jul 12, 2012 8.680 8.680 8.680 8.680 431 -0.05(-0.57%)
Jul 11, 2012 8.770 8.770 8.730 8.730 1,000 -0.12(-1.36%)
Jul 10, 2012 8.980 8.980 8.850 8.850 2,180 -0.24(-2.64%)
Jul 09, 2012 9.120 9.120 9.030 9.090 2,182 -0.36(-3.81%)
Jul 06, 2012 9.410 9.450 9.230 9.450 2,929 -0.18(-1.87%)
Jul 05, 2012 9.630 9.630 9.630 9.630 132 +0.01(+0.10%)
Jul 03, 2012 9.580 9.620 9.580 9.620 1,633 +0.15(+1.58%)
Jul 02, 2012 9.430 9.470 9.430 9.470 540 +0.17(+1.83%)
Jun 29, 2012 9.240 9.300 9.240 9.300 1,317 +0.30(+3.33%)
Jun 28, 2012 9.060 9.120 9.000 9.000 4,923 +0.00(+0.00%)
Jun 27, 2012 9.050 9.050 9.000 9.000 621 -0.08(-0.88%)
Jun 26, 2012 9.080 9.080 9.080 9.080 311 +0.21(+2.37%)
Jun 25, 2012 8.934 8.960 8.870 8.870 2,289 -0.16(-1.77%)
Jun 22, 2012 9.030 9.030 9.030 9.030 147 -0.27(-2.90%)
Jun 21, 2012 9.590 9.590 9.300 9.300 1,900 -0.33(-3.43%)
Jun 20, 2012 9.770 9.770 9.490 9.630 6,837 -0.03(-0.31%)
Jun 19, 2012 9.450 9.660 9.450 9.660 1,467 -0.13(-1.33%)
Jun 18, 2012 9.790 9.790 9.790 9.790 387 +0.33(+3.49%)
Jun 15, 2012 9.720 9.720 9.460 9.460 3,171 +0.12(+1.28%)
Jun 14, 2012 9.330 9.340 9.330 9.340 1,500 +0.00(+0.00%)
Jun 13, 2012 9.340 9.340 9.340 9.340 176 +0.08(+0.86%)
Jun 12, 2012 9.260 9.260 9.260 9.260 1,436 +0.14(+1.54%)
Jun 11, 2012 8.960 9.340 8.960 9.120 4,362 -0.04(-0.44%)
Jun 08, 2012 9.200 9.200 9.060 9.160 3,686 -0.57(-5.86%)
Jun 07, 2012 9.720 9.740 9.590 9.730 9,100 +0.53(+5.76%)
Jun 06, 2012 9.520 9.570 9.200 9.200 2,767 -0.20(-2.13%)
Jun 05, 2012 9.400 9.400 9.400 9.400 435 +0.10(+1.08%)
Jun 04, 2012 9.470 9.470 9.280 9.300 2,418 -0.01(-0.11%)
Jun 02, 2012 9.360 9.360 9.190 9.310 4,344 +0.00(+0.00%)
Jun 01, 2012 9.360 9.360 9.190 9.310 4,344 -0.27(-2.82%)
May 31, 2012 9.570 9.580 9.542 9.580 2,697 +0.09(+0.95%)
May 30, 2012 9.670 9.670 9.370 9.490 1,157 -0.09(-0.94%)
May 29, 2012 9.410 9.580 9.410 9.580 1,966 +0.47(+5.16%)
May 25, 2012 9.110 9.110 9.110 9.110 241 -0.07(-0.76%)
May 24, 2012 9.220 9.220 9.180 9.180 2,500 -0.12(-1.29%)
May 23, 2012 9.300 9.300 9.300 9.300 1,120 -0.14(-1.48%)
May 21, 2012 9.440 9.440 9.440 0 +0.04(+0.43%)
May 18, 2012 9.300 9.400 9.100 9.400 1,297 -0.11(-1.16%)
May 17, 2012 9.510 9.510 9.510 9.510 100 -0.10(-1.04%)
May 16, 2012 9.610 9.610 9.610 9.610 220 -0.24(-2.44%)
May 15, 2012 9.800 9.850 9.800 9.850 621 +0.12(+1.23%)
May 14, 2012 9.720 9.830 9.550 9.730 2,677 -0.33(-3.28%)
May 11, 2012 10.02 10.06 10.02 10.06 746 -0.02(-0.20%)
May 10, 2012 10.14 10.15 10.08 10.08 1,254 -0.10(-1.02%)
May 09, 2012 10.18 10.18 10.18 10.18 1,419 +0.03(+0.33%)
May 08, 2012 10.22 10.22 10.15 10.15 3,000 -0.30(-2.87%)
May 07, 2012 10.40 10.45 10.40 10.45 2,914 -0.23(-2.15%)
May 04, 2012 10.52 10.68 10.52 10.68 1,842 -0.05(-0.47%)
May 03, 2012 10.62 10.73 10.62 10.73 1,229 -0.32(-2.90%)
May 02, 2012 11.05 11.05 11.05 11.05 481 -0.03(-0.27%)
May 01, 2012 10.95 11.08 10.95 11.08 1,556 +0.21(+1.93%)
Apr 30, 2012 10.87 10.87 10.87 10.87 159 +0.50(+4.82%)
Apr 27, 2012 10.79 10.79 10.37 10.37 624 -0.47(-4.34%)
Apr 26, 2012 10.82 10.87 10.47 10.84 1,144 +0.18(+1.69%)
Apr 25, 2012 10.66 10.66 10.66 10.66 354 +0.08(+0.76%)
Apr 24, 2012 10.58 10.58 10.58 10.58 334 +0.18(+1.73%)
Apr 23, 2012 10.63 10.63 10.18 10.40 2,574 -0.46(-4.24%)
Apr 20, 2012 10.91 10.91 10.86 10.86 1,853 +0.05(+0.46%)
Apr 19, 2012 10.81 10.81 10.81 10.81 196 +0.02(+0.19%)
Apr 18, 2012 10.36 10.79 10.36 10.79 707 +0.07(+0.67%)
Apr 17, 2012 10.71 10.76 10.71 10.72 690 +0.37(+3.56%)
Apr 16, 2012 10.35 10.35 10.35 10.35 240 -0.35(-3.27%)
Apr 13, 2012 10.75 10.75 10.70 10.70 694 +0.21(+2.00%)
Apr 12, 2012 10.41 10.49 10.41 10.49 3,528 +0.25(+2.44%)
Apr 11, 2012 10.24 10.24 10.10 10.24 1,576 +0.10(+0.99%)
Apr 10, 2012 10.02 10.19 10.02 10.14 1,355 -0.29(-2.78%)
Apr 04, 2012 10.43 10.43 10.43 0 +0.14(+1.36%)
Apr 02, 2012 10.29 10.29 10.29 0 +0.23(+2.29%)
Mar 30, 2012 10.08 10.08 10.06 10.06 389 +0.20(+2.03%)
Mar 29, 2012 9.750 9.860 9.710 9.860 2,160 -0.07(-0.70%)
Mar 27, 2012 9.930 9.930 9.930 0 -0.02(-0.20%)
Mar 26, 2012 9.750 9.950 9.750 9.950 1,845 +0.20(+2.05%)
Mar 23, 2012 9.750 9.750 9.750 9.750 715 -0.10(-1.02%)
Mar 22, 2012 9.850 9.850 9.850 9.850 1,500 -0.34(-3.34%)
Mar 21, 2012 10.15 10.19 9.900 10.19 859 +0.29(+2.93%)
Mar 20, 2012 10.12 10.32 9.900 9.900 627 -0.37(-3.60%)
Mar 19, 2012 10.55 10.55 10.27 10.27 11,553 -0.71(-6.47%)
Mar 16, 2012 10.98 10.98 10.98 10.98 2,235 -0.15(-1.35%)
Mar 14, 2012 11.13 11.13 11.13 0 +0.00(+0.00%)
Mar 13, 2012 11.13 11.13 11.13 11.13 2,084 +0.48(+4.51%)
Mar 12, 2012 10.90 10.90 10.65 10.65 1,155 +0.06(+0.57%)
Mar 08, 2012 10.59 10.59 10.59 0 -0.03(-0.28%)
Mar 07, 2012 10.76 10.76 10.50 10.62 2,216 -0.10(-0.93%)
Mar 06, 2012 10.73 10.73 10.72 10.72 7,974 -0.23(-2.10%)
Mar 05, 2012 11.07 11.07 10.95 10.95 881 -0.42(-3.69%)
Mar 02, 2012 11.37 11.37 11.37 11.37 688 +0.00(+0.00%)
Mar 01, 2012 11.37 11.37 11.37 11.37 769 +0.11(+0.98%)
Feb 29, 2012 11.60 11.60 11.26 11.26 651 -0.11(-0.97%)
Feb 28, 2012 11.37 11.37 11.37 11.37 379 +0.14(+1.25%)
Feb 27, 2012 11.23 11.23 11.23 11.23 200 -0.17(-1.49%)
Feb 24, 2012 11.40 11.40 11.40 11.40 855 +0.00(+0.00%)
Feb 23, 2012 11.44 11.44 11.40 11.40 346 +0.00(+0.00%)
Feb 22, 2012 11.40 11.60 11.40 11.40 49,509 -0.14(-1.21%)
Feb 21, 2012 11.55 11.55 11.54 11.54 1,350 -0.06(-0.52%)
Feb 17, 2012 11.60 11.60 11.60 11.60 394 +0.38(+3.39%)
Feb 15, 2012 11.22 11.22 11.22 0 -0.12(-1.06%)
Feb 14, 2012 11.34 11.34 11.34 11.34 2,238 -0.13(-1.13%)
Feb 13, 2012 11.46 11.47 10.99 11.47 1,124 +0.15(+1.33%)
Feb 10, 2012 11.32 11.32 11.32 11.32 842 -0.09(-0.79%)
Feb 09, 2012 11.41 11.41 11.41 11.41 228 -0.41(-3.47%)
Feb 08, 2012 11.82 11.82 11.82 11.82 1,389 -0.13(-1.09%)
Feb 06, 2012 11.95 11.95 11.95 0 -0.02(-0.17%)
Feb 03, 2012 11.75 11.97 11.75 11.97 3,237 +0.22(+1.87%)
Feb 02, 2012 11.75 11.75 11.75 11.75 5,875 +0.38(+3.34%)
Feb 01, 2012 11.37 11.37 11.37 11.37 989 +0.19(+1.70%)
Jan 31, 2012 11.18 11.18 10.79 11.18 2,121 +0.26(+2.38%)
Jan 30, 2012 10.84 10.94 10.84 10.92 1,548 -0.47(-4.13%)
Jan 27, 2012 11.70 11.70 11.39 11.39 18,202 -0.31(-2.65%)
Jan 26, 2012 11.70 11.70 11.70 11.70 163 +0.14(+1.21%)
Jan 25, 2012 11.56 11.56 11.56 11.56 2,200 +0.17(+1.49%)
Jan 24, 2012 11.38 11.45 11.34 11.39 30,844 -0.06(-0.52%)
Jan 23, 2012 11.15 11.49 11.15 11.45 2,043 +0.08(+0.70%)
Jan 20, 2012 11.37 11.37 11.37 11.37 1,291 -0.18(-1.56%)
Jan 18, 2012 11.55 11.55 11.55 0 +0.23(+2.03%)
Jan 17, 2012 11.35 11.35 11.32 11.32 2,988 +0.37(+3.38%)
Jan 13, 2012 10.95 10.95 10.95 10.95 1,256 +0.01(+0.09%)
Jan 12, 2012 10.94 10.94 10.94 10.94 992 +0.13(+1.20%)
Jan 11, 2012 10.81 10.81 10.81 10.81 550 -0.07(-0.64%)
Jan 10, 2012 10.61 10.89 10.61 10.88 9,436 +0.54(+5.22%)
Jan 09, 2012 10.53 10.53 10.33 10.34 10,710 +0.29(+2.89%)
Jan 06, 2012 10.05 10.05 10.05 10.05 10,000 -0.25(-2.43%)
Jan 05, 2012 10.27 10.30 10.27 10.30 780 +0.04(+0.39%)
Jan 04, 2012 10.26 10.26 10.26 10.26 398 +0.14(+1.38%)
Dec 30, 2011 10.12 10.12 10.12 10.12 209 -0.06(-0.59%)
Dec 29, 2011 10.15 10.18 10.05 10.18 2,574 +0.02(+0.20%)
Dec 28, 2011 10.16 10.16 10.16 10.16 189 -0.28(-2.68%)
Dec 27, 2011 10.50 10.50 10.44 10.44 1,618 +0.18(+1.75%)
Dec 22, 2011 10.26 10.26 10.26 10.26 0 +0.39(+3.95%)
Dec 20, 2011 9.870 9.870 9.870 9.870 0 +0.09(+0.92%)
Dec 19, 2011 9.780 9.780 9.780 9.780 672 +0.05(+0.51%)
Dec 16, 2011 9.790 9.790 9.730 9.730 6,341 +0.01(+0.10%)
Dec 15, 2011 9.520 9.720 9.520 9.720 824 -0.03(-0.31%)
Dec 14, 2011 9.750 9.750 9.750 9.750 993 +0.16(+1.67%)
Dec 13, 2011 9.690 9.690 9.590 9.590 4,561 -0.32(-3.23%)
Dec 12, 2011 10.07 10.07 9.910 9.910 2,777 -0.32(-3.13%)
Dec 09, 2011 10.23 10.23 10.23 10.23 595 +0.16(+1.59%)
Dec 08, 2011 10.07 10.07 10.07 10.07 5,076 -0.15(-1.47%)
Dec 07, 2011 10.28 10.28 10.22 10.22 1,119 -0.06(-0.58%)
Dec 06, 2011 10.24 10.28 10.24 10.28 3,000 +0.14(+1.38%)
Dec 05, 2011 10.35 10.35 10.14 10.14 738 -0.01(-0.10%)
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.