Indicators

China Merchants Bank (OP: CIHKY )

24.20 -0.45 (-1.83%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.