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

China Merchants Bank (OP: CIHKY )

21.68 +0.15 (+0.70%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 1, 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, 2017 19.96 19.96 19.83 19.96 22,651 -0.40(-1.96%)
Nov 29, 2017 20.36 20.36 20.36 20.36 397 +0.20(+1.00%)
Nov 28, 2017 20.16 20.16 20.16 20.16 292 -0.29(-1.43%)
Nov 27, 2017 20.61 20.61 20.45 20.45 2,970 -0.89(-4.17%)
Nov 24, 2017 21.18 21.34 21.18 21.34 1,133 -0.21(-0.97%)
Nov 21, 2017 21.55 21.55 21.50 21.55 214 +0.72(+3.46%)
Nov 20, 2017 20.67 20.83 20.67 20.83 403 +0.95(+4.78%)
Nov 17, 2017 20.01 20.01 19.88 19.88 227 +0.20(+1.02%)
Nov 16, 2017 19.15 19.68 19.15 19.68 2,749 +0.16(+0.82%)
Nov 15, 2017 19.62 19.62 19.23 19.52 1,460 -0.14(-0.69%)
Nov 14, 2017 19.28 19.81 19.28 19.66 5,696 -0.33(-1.64%)
Nov 13, 2017 20.07 20.07 19.98 19.98 1,546 +0.26(+1.33%)
Nov 10, 2017 19.72 19.72 19.25 19.72 2,493 +0.01(+0.05%)
Nov 09, 2017 19.71 19.71 19.28 19.71 2,007 +0.17(+0.87%)
Nov 08, 2017 19.12 19.54 19.12 19.54 869 -0.12(-0.61%)
Nov 07, 2017 19.52 19.66 19.52 19.66 534 +0.22(+1.13%)
Nov 06, 2017 19.34 19.44 19.17 19.44 1,131 +0.16(+0.83%)
Nov 03, 2017 18.52 19.28 18.52 19.28 1,573 +0.58(+3.10%)
Nov 02, 2017 18.70 19.07 18.50 18.70 2,983 -0.61(-3.16%)
Nov 01, 2017 19.08 19.31 19.00 19.31 780 -0.02(-0.10%)
Oct 31, 2017 19.33 19.33 19.33 19.33 731 +0.03(+0.16%)
Oct 30, 2017 19.00 19.40 18.96 19.30 3,169 -1.15(-5.62%)
Oct 27, 2017 20.01 20.45 19.90 20.45 3,675 +0.55(+2.76%)
Oct 26, 2017 19.35 19.90 19.35 19.90 2,141 +0.25(+1.27%)
Oct 25, 2017 19.29 20.01 19.03 19.65 2,433 +0.12(+0.61%)
Oct 24, 2017 19.20 19.53 19.00 19.53 3,551 -0.02(-0.10%)
Oct 23, 2017 19.65 19.65 19.18 19.55 5,558 -0.19(-0.96%)
Oct 20, 2017 19.74 19.74 19.74 19.74 260 +0.22(+1.13%)
Oct 19, 2017 19.64 19.64 19.52 19.52 442 -0.25(-1.26%)
Oct 18, 2017 19.86 19.86 19.77 19.77 366 +0.13(+0.66%)
Oct 17, 2017 19.64 19.64 19.64 19.64 1,039 +0.22(+1.13%)
Oct 16, 2017 19.31 19.42 19.17 19.42 1,927 +0.52(+2.75%)
Oct 13, 2017 18.90 18.90 18.58 18.90 2,826 +0.11(+0.59%)
Oct 12, 2017 18.65 18.79 18.65 18.79 494 +0.04(+0.21%)
Oct 11, 2017 18.75 18.76 18.75 18.75 3,016 -0.42(-2.19%)
Oct 10, 2017 19.17 19.17 19.08 19.17 1,120 +0.15(+0.79%)
Oct 09, 2017 19.02 19.02 19.02 19.02 496 -0.11(-0.58%)
Oct 06, 2017 19.13 19.13 19.13 19.13 312 -0.07(-0.35%)
Oct 05, 2017 19.27 19.27 19.20 19.20 721 -0.12(-0.63%)
Oct 04, 2017 19.27 19.32 18.83 19.32 2,506 +0.22(+1.15%)
Oct 03, 2017 18.94 19.10 18.66 19.10 10,907 +1.22(+6.82%)
Oct 02, 2017 18.13 18.13 17.88 17.88 2,338 +0.23(+1.30%)
Sep 29, 2017 17.65 17.65 17.65 17.65 184 +0.08(+0.46%)
Sep 28, 2017 17.57 17.57 17.57 17.57 331 +0.19(+1.09%)
Sep 27, 2017 17.71 17.85 17.38 17.38 1,433 -0.33(-1.86%)
Sep 26, 2017 17.71 17.71 17.71 17.71 354 -0.31(-1.71%)
Sep 25, 2017 18.12 18.12 17.89 18.02 998 -0.36(-1.97%)
Sep 22, 2017 18.38 18.38 18.38 18.38 823 +0.13(+0.71%)
Sep 21, 2017 18.25 18.25 18.16 18.25 770 -0.08(-0.44%)
Sep 20, 2017 18.33 18.33 18.33 18.33 131 +0.17(+0.94%)
Sep 19, 2017 18.11 18.16 17.89 18.16 1,684 -0.05(-0.27%)
Sep 18, 2017 18.21 18.21 18.21 18.21 313 +0.18(+1.00%)
Sep 15, 2017 18.03 18.03 18.03 18.03 336 -0.16(-0.86%)
Sep 14, 2017 18.24 18.24 18.15 18.19 1,980 -0.31(-1.70%)
Sep 13, 2017 18.50 18.50 18.36 18.50 1,297 -0.09(-0.51%)
Sep 12, 2017 18.73 18.73 18.59 18.59 640 -0.30(-1.61%)
Sep 11, 2017 18.90 18.90 18.90 18.90 880 +0.55(+3.00%)
Sep 08, 2017 18.40 18.40 18.15 18.35 3,253 -0.06(-0.33%)
Sep 07, 2017 18.45 18.45 18.25 18.41 3,761 -0.25(-1.34%)
Sep 06, 2017 18.60 18.81 18.60 18.66 1,271 -0.16(-0.85%)
Sep 05, 2017 18.82 18.82 18.82 18.82 325 -0.06(-0.32%)
Sep 01, 2017 18.92 18.92 18.88 18.88 2,117 +0.04(+0.21%)
Aug 31, 2017 19.08 19.08 18.84 18.84 5,973 -0.01(-0.05%)
Aug 30, 2017 18.93 18.93 18.43 18.85 718 +0.21(+1.13%)
Aug 29, 2017 18.64 18.64 18.64 18.64 688 +0.30(+1.64%)
Aug 28, 2017 18.34 18.34 18.14 18.34 1,126 -0.04(-0.22%)
Aug 25, 2017 18.38 18.38 18.38 18.38 313 +0.49(+2.74%)
Aug 24, 2017 17.89 17.89 17.89 17.89 275 +0.73(+4.25%)
Aug 23, 2017 17.16 17.16 17.16 17.16 868 +0.04(+0.23%)
Aug 22, 2017 17.12 17.12 17.12 17.12 801 +0.86(+5.29%)
Aug 21, 2017 16.67 16.67 16.26 16.26 615 -0.34(-2.05%)
Aug 18, 2017 16.58 16.60 16.33 16.60 1,138 +0.02(+0.12%)
Aug 17, 2017 16.58 16.58 16.27 16.58 1,096 -0.10(-0.60%)
Aug 16, 2017 16.58 16.68 16.29 16.68 1,402 +0.14(+0.85%)
Aug 15, 2017 16.54 16.54 16.54 16.54 414 +0.16(+0.98%)
Aug 14, 2017 16.32 16.38 16.32 16.38 2,190 +0.01(+0.06%)
Aug 11, 2017 16.52 16.52 16.23 16.37 2,029 +0.02(+0.12%)
Aug 10, 2017 16.50 16.68 16.35 16.35 3,930 -0.77(-4.50%)
Aug 09, 2017 17.14 17.14 16.70 17.12 3,391 -0.02(-0.12%)
Aug 08, 2017 17.14 17.14 17.14 17.14 157 +0.29(+1.71%)
Aug 07, 2017 16.90 16.90 16.85 16.85 907 -0.12(-0.69%)
Aug 04, 2017 16.76 16.97 16.76 16.97 828 +0.03(+0.18%)
Aug 03, 2017 16.94 16.94 16.91 16.94 3,417 -0.67(-3.80%)
Aug 02, 2017 17.62 17.62 17.61 17.61 584 +0.53(+3.10%)
Aug 01, 2017 17.20 17.20 17.08 17.08 1,678 +0.62(+3.77%)
Jul 31, 2017 16.65 16.65 16.41 16.46 1,297 -0.15(-0.90%)
Jul 28, 2017 16.12 16.61 16.12 16.61 2,567 -0.09(-0.54%)
Jul 27, 2017 16.70 16.70 16.29 16.70 1,552 +0.16(+0.97%)
Jul 26, 2017 16.54 16.54 16.44 16.54 1,258 +0.05(+0.30%)
Jul 25, 2017 16.45 16.49 16.45 16.49 1,382 +0.50(+3.13%)
Jul 24, 2017 16.09 16.09 15.94 15.99 1,012 +0.05(+0.31%)
Jul 21, 2017 15.94 15.94 15.94 15.94 555 -0.04(-0.25%)
Jul 20, 2017 15.98 15.98 15.98 15.98 986 -0.02(-0.12%)
Jul 19, 2017 16.06 16.06 16.00 16.00 3,229 +0.51(+3.31%)
Jul 18, 2017 15.51 15.51 15.43 15.49 4,050 -0.47(-2.96%)
Jul 17, 2017 15.96 15.96 15.74 15.96 3,416 +0.08(+0.50%)
Jul 14, 2017 15.79 15.88 15.79 15.88 8,155 +0.25(+1.60%)
Jul 13, 2017 15.63 15.63 15.63 15.63 395 +0.07(+0.45%)
Jul 12, 2017 15.45 15.56 15.45 15.56 4,448 +0.35(+2.30%)
Jul 11, 2017 15.34 15.34 15.21 15.21 1,413 +0.49(+3.33%)
Jul 10, 2017 14.74 14.74 14.72 14.72 2,253 -0.13(-0.88%)
Jul 07, 2017 14.86 14.86 14.75 14.85 2,493 -0.10(-0.67%)
Jul 06, 2017 15.05 15.05 14.95 14.95 4,067 -0.32(-2.10%)
Jul 05, 2017 15.28 15.28 15.18 15.27 1,317 -0.05(-0.33%)
Jul 03, 2017 15.32 15.32 15.32 15.32 1,274 +0.10(+0.66%)
Jun 30, 2017 15.16 15.22 15.11 15.22 9,470 -0.04(-0.25%)
Jun 29, 2017 15.26 15.26 15.26 15.26 510 +0.06(+0.38%)
Jun 27, 2017 15.20 15.20 15.20 106 +0.15(+1.00%)
Jun 26, 2017 15.05 15.05 15.05 15.05 219 +0.12(+0.80%)
Jun 23, 2017 14.93 14.93 14.93 14.93 28,700 +0.20(+1.36%)
Jun 22, 2017 14.83 14.83 14.73 14.73 654 +0.46(+3.22%)
Jun 21, 2017 14.24 14.27 14.23 14.27 624 -0.06(-0.42%)
Jun 20, 2017 14.33 14.33 14.33 14.33 848 -0.04(-0.28%)
Jun 19, 2017 14.38 14.38 14.36 14.37 2,884 +0.51(+3.68%)
Jun 16, 2017 13.74 13.86 13.74 13.86 409 -0.13(-0.93%)
Jun 15, 2017 14.00 14.00 13.99 13.99 1,340 -0.27(-1.89%)
Jun 14, 2017 14.32 14.32 14.25 14.26 3,115 -0.29(-1.99%)
Jun 13, 2017 14.64 14.64 14.55 14.55 1,694 -0.08(-0.55%)
Jun 12, 2017 14.59 14.63 14.59 14.63 881 -0.02(-0.15%)
Jun 09, 2017 14.70 14.70 14.48 14.65 1,570 +0.10(+0.70%)
Jun 08, 2017 14.73 14.73 14.55 14.55 553 -0.20(-1.36%)
Jun 07, 2017 14.67 14.75 14.67 14.75 646 +0.25(+1.72%)
Jun 06, 2017 14.28 14.50 14.28 14.50 2,319 -0.20(-1.36%)
Jun 05, 2017 14.70 14.70 14.70 14.70 1,348 -0.13(-0.88%)
Jun 02, 2017 14.56 14.83 14.56 14.83 3,764 -0.32(-2.11%)
Jun 01, 2017 15.12 15.15 15.12 15.15 1,754 -0.07(-0.46%)
May 31, 2017 15.22 15.22 15.08 15.22 1,048 +0.00(+0.00%)
May 30, 2017 15.18 15.22 15.18 15.22 995 -0.03(-0.20%)
May 26, 2017 15.35 15.35 15.19 15.25 6,216 -0.31(-1.99%)
May 25, 2017 15.34 15.56 15.34 15.56 37,000 +0.65(+4.36%)
May 24, 2017 14.87 14.91 14.85 14.91 5,192 +0.15(+1.02%)
May 23, 2017 14.76 14.76 14.56 14.76 2,246 +0.60(+4.24%)
May 22, 2017 13.99 14.16 13.99 14.16 1,526 +0.30(+2.16%)
May 19, 2017 13.85 13.86 13.85 13.86 39,704 +0.03(+0.22%)
May 18, 2017 13.83 13.83 13.70 13.83 1,027 -0.09(-0.65%)
May 17, 2017 13.72 13.92 13.72 13.92 2,779 -0.07(-0.50%)
May 16, 2017 13.90 13.99 13.89 13.99 3,091 +0.09(+0.65%)
May 15, 2017 13.77 13.90 13.77 13.90 73,675 +0.38(+2.81%)
May 12, 2017 13.56 13.56 13.37 13.52 7,396 +0.41(+3.13%)
May 11, 2017 13.11 13.11 13.11 13.11 1,000 -0.01(-0.08%)
May 10, 2017 13.11 13.12 13.11 13.12 1,282 +0.08(+0.64%)
May 09, 2017 12.85 13.04 12.85 13.04 700 +0.21(+1.62%)
May 08, 2017 12.83 12.83 12.83 12.83 192 -0.02(-0.17%)
May 05, 2017 12.63 12.85 12.63 12.85 1,179 -0.10(-0.77%)
May 02, 2017 12.95 12.95 12.95 0 -0.08(-0.61%)
Apr 28, 2017 13.03 13.03 13.03 50 -0.24(-1.81%)
Apr 27, 2017 13.27 13.27 13.27 13.27 891 +0.32(+2.47%)
Apr 19, 2017 12.95 12.95 12.95 0 -0.04(-0.31%)
Apr 18, 2017 12.99 12.99 12.99 12.99 500 -0.29(-2.18%)
Apr 17, 2017 13.28 13.28 13.28 13.28 182 +0.09(+0.68%)
Apr 13, 2017 13.19 13.19 13.19 13.19 500 +0.10(+0.76%)
Apr 11, 2017 13.09 13.09 13.09 50 -0.17(-1.28%)
Apr 10, 2017 13.26 13.26 13.26 13.26 500 +0.01(+0.08%)
Apr 07, 2017 13.25 13.25 13.25 13.25 660 -0.05(-0.38%)
Apr 06, 2017 13.30 13.30 13.30 13.30 1,000 -0.21(-1.55%)
Apr 03, 2017 13.51 13.51 13.51 0 +0.21(+1.58%)
Mar 31, 2017 13.30 13.30 13.30 13.30 100 -0.12(-0.89%)
Mar 30, 2017 13.42 13.42 13.42 13.42 1,000 -0.04(-0.30%)
Mar 27, 2017 13.46 13.46 13.46 0 -0.02(-0.15%)
Mar 24, 2017 13.48 13.48 13.48 13.48 1,262 +0.01(+0.04%)
Mar 23, 2017 13.47 13.47 13.47 13.47 540 -0.33(-2.36%)
Mar 20, 2017 13.80 13.80 13.80 0 +0.03(+0.22%)
Mar 15, 2017 13.77 13.77 13.77 0 +0.40(+2.99%)
Mar 10, 2017 13.37 13.37 13.37 0 +0.00(+0.00%)
Mar 09, 2017 13.33 13.37 13.33 13.37 500 -0.21(-1.55%)
Mar 01, 2017 13.58 13.58 13.58 70 +0.21(+1.57%)
Feb 27, 2017 13.37 13.37 13.37 0 -0.13(-0.96%)
Feb 24, 2017 13.50 13.50 13.50 13.50 917 -0.45(-3.23%)
Feb 23, 2017 13.95 13.95 13.95 13.95 369 +0.02(+0.14%)
Feb 22, 2017 13.93 13.93 13.93 13.93 366 +0.44(+3.26%)
Feb 21, 2017 13.49 13.49 13.49 13.49 160 +0.64(+4.98%)
Feb 09, 2017 12.85 12.85 12.85 0 +0.52(+4.22%)
Feb 07, 2017 12.33 12.33 12.33 40 -0.20(-1.60%)
Feb 02, 2017 12.53 12.53 12.53 0 -0.23(-1.80%)
Feb 01, 2017 12.65 12.76 12.65 12.76 8,521 +0.36(+2.90%)
Jan 27, 2017 12.40 12.40 12.40 0 +0.13(+1.06%)
Jan 23, 2017 12.27 12.27 12.27 0 -0.15(-1.21%)
Jan 13, 2017 12.42 12.42 12.42 0 +0.53(+4.46%)
Jan 03, 2017 11.89 11.89 11.89 0 +0.36(+3.08%)
Dec 29, 2016 11.54 11.54 11.54 0 +0.05(+0.48%)
Dec 28, 2016 11.48 11.48 11.48 11.48 336 +0.00(+0.00%)
Dec 27, 2016 11.49 11.49 11.48 11.48 625 +0.02(+0.17%)
Dec 22, 2016 11.46 11.46 11.46 0 -0.14(-1.21%)
Dec 21, 2016 11.60 11.60 11.60 11.60 664 -0.04(-0.34%)
Dec 20, 2016 11.64 11.64 11.64 11.64 414 -0.08(-0.68%)
Dec 19, 2016 11.72 11.72 11.72 11.72 350 -0.18(-1.51%)
Dec 16, 2016 11.90 11.90 11.90 11.90 1,100 -0.09(-0.75%)
Dec 15, 2016 11.73 12.09 11.73 11.99 2,245 -0.41(-3.31%)
Dec 12, 2016 12.40 12.40 12.40 0 -0.06(-0.48%)
Dec 09, 2016 12.46 12.46 12.46 12.46 100 -0.14(-1.11%)
Dec 08, 2016 12.60 12.60 12.60 12.60 400 +0.33(+2.69%)
Dec 07, 2016 12.27 12.27 12.27 12.27 300 +0.05(+0.41%)
Dec 06, 2016 12.22 12.22 12.22 12.22 440 -0.04(-0.33%)
Dec 05, 2016 12.26 12.26 12.26 12.26 7,062 +0.00(+0.00%)
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.