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

China Merchants Bank (OP: CIHKY )

24.09 -0.56 (-2.29%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 21, 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 (%)
Jul 31, 2013 8.370 8.370 8.370 8.370 312 +0.00(+0.00%)
Jul 30, 2013 8.390 8.400 8.370 8.370 2,664 -0.07(-0.83%)
Jul 29, 2013 8.416 8.440 8.400 8.440 1,916 -0.02(-0.24%)
Jul 26, 2013 8.570 8.570 8.460 8.460 3,500 -0.08(-0.94%)
Jul 24, 2013 8.540 8.540 8.540 0 +0.22(+2.64%)
Jul 22, 2013 8.320 8.320 8.320 8.320 0 -0.10(-1.19%)
Jul 19, 2013 8.380 8.430 8.380 8.420 358 -0.12(-1.41%)
Jul 18, 2013 8.560 8.560 8.530 8.540 5,311 -0.02(-0.23%)
Jul 17, 2013 8.450 8.560 8.430 8.560 12,312 +0.14(+1.66%)
Jul 16, 2013 8.300 8.420 8.300 8.420 1,966 -0.07(-0.82%)
Jul 15, 2013 8.480 8.490 8.340 8.490 1,056 -0.05(-0.59%)
Jul 12, 2013 8.540 8.540 8.310 8.540 3,443 -0.02(-0.23%)
Jul 11, 2013 8.660 8.660 8.560 8.560 1,342 +0.38(+4.65%)
Jul 10, 2013 8.170 8.360 8.170 8.180 1,945 -0.08(-0.97%)
Jul 09, 2013 8.270 8.260 8.260 8.260 1,275 +0.01(+0.12%)
Jul 08, 2013 8.100 8.300 8.100 8.250 10,584 +0.10(+1.23%)
Jul 05, 2013 8.193 8.193 8.090 8.150 31,161 +0.09(+1.12%)
Jul 03, 2013 8.060 8.070 8.060 8.060 4,461 -0.01(-0.12%)
Jul 02, 2013 8.310 8.320 8.070 8.070 6,936 -0.37(-4.38%)
Jul 01, 2013 8.320 8.470 8.320 8.440 1,686 +0.12(+1.44%)
Jun 28, 2013 8.320 8.320 8.320 8.320 795 -0.20(-2.35%)
Jun 26, 2013 8.520 8.520 8.520 8.520 1,479 +0.32(+3.90%)
Jun 25, 2013 8.130 8.200 8.130 8.200 1,740 +0.07(+0.86%)
Jun 24, 2013 8.040 8.150 8.040 8.130 1,008 -0.26(-3.10%)
Jun 21, 2013 8.490 8.490 8.230 8.390 3,236 +0.12(+1.45%)
Jun 20, 2013 8.530 8.530 8.270 8.270 555 -0.59(-6.66%)
Jun 19, 2013 8.930 8.930 8.860 8.860 253 -0.21(-2.32%)
Jun 18, 2013 9.070 9.070 9.070 9.070 306 +0.05(+0.55%)
Jun 17, 2013 8.880 9.020 8.880 9.020 2,789 +0.14(+1.58%)
Jun 14, 2013 8.900 8.900 8.740 8.880 2,667 -0.23(-2.52%)
Jun 13, 2013 8.670 9.110 8.670 9.110 2,543 +0.21(+2.36%)
Jun 12, 2013 9.200 9.200 8.900 8.900 2,497 -0.25(-2.73%)
Jun 11, 2013 9.040 9.150 8.960 9.150 1,620 -0.13(-1.40%)
Jun 07, 2013 9.280 9.280 9.280 0 -0.10(-1.07%)
Jun 06, 2013 9.390 9.390 9.380 9.380 3,082 -0.03(-0.32%)
Jun 05, 2013 9.440 9.440 9.410 9.410 517 -0.13(-1.36%)
Jun 04, 2013 9.640 9.640 9.390 9.540 1,485 -0.55(-5.45%)
Jun 03, 2013 10.09 10.09 10.09 10.09 157 +0.34(+3.49%)
May 31, 2013 10.02 10.02 9.750 9.750 1,393 -0.43(-4.21%)
May 30, 2013 10.10 10.18 10.10 10.18 240 +0.06(+0.57%)
May 29, 2013 10.19 10.23 10.12 10.12 1,503 -0.44(-4.17%)
May 28, 2013 10.56 10.56 10.56 10.56 350 +0.33(+3.23%)
May 24, 2013 10.19 10.30 10.19 10.23 3,551 -0.03(-0.29%)
May 23, 2013 10.42 10.42 10.26 10.26 2,305 -0.36(-3.39%)
May 22, 2013 10.64 10.64 10.62 10.62 849 -0.23(-2.12%)
May 21, 2013 10.75 10.85 10.75 10.85 348 -0.01(-0.09%)
May 20, 2013 10.86 10.86 10.86 10.86 182 +0.03(+0.28%)
May 17, 2013 10.82 10.83 10.82 10.83 1,009 +0.21(+1.98%)
May 16, 2013 10.72 10.72 10.62 10.62 657 -0.24(-2.21%)
May 15, 2013 10.76 10.86 10.72 10.86 3,228 +0.07(+0.65%)
May 13, 2013 10.79 10.79 10.75 10.79 4,091 -0.11(-1.01%)
May 10, 2013 10.84 10.91 10.84 10.90 7,901 +0.02(+0.18%)
May 09, 2013 10.89 10.89 10.86 10.88 5,199 -0.10(-0.91%)
May 08, 2013 10.93 10.99 10.93 10.98 2,282 +0.04(+0.37%)
May 07, 2013 10.91 10.94 10.91 10.94 1,218 +0.14(+1.30%)
May 06, 2013 10.68 10.80 10.68 10.80 1,660 +0.03(+0.28%)
May 03, 2013 10.76 10.78 10.76 10.77 2,093 +0.28(+2.63%)
May 02, 2013 10.49 10.49 10.49 10.49 271 -0.06(-0.53%)
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.