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

China Merchants Bank (OP: CIHKY )

21.00 +0.21 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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, 2011 9.230 9.590 9.230 9.580 5,868 +0.26(+2.79%)
Nov 29, 2011 9.350 9.350 9.320 9.320 1,493 -0.06(-0.64%)
Nov 28, 2011 9.190 9.380 9.190 9.380 1,958 +0.50(+5.63%)
Nov 25, 2011 8.880 8.880 8.880 8.880 804 -0.24(-2.63%)
Nov 22, 2011 9.120 9.120 9.120 9.120 0 +0.25(+2.82%)
Nov 21, 2011 8.870 8.870 8.780 8.870 1,690 -0.33(-3.59%)
Nov 18, 2011 9.200 9.200 9.200 9.200 500 -0.23(-2.44%)
Nov 17, 2011 9.420 9.430 9.420 9.430 778 -0.35(-3.58%)
Nov 16, 2011 9.700 9.780 9.700 9.780 24,566 -0.42(-4.12%)
Nov 15, 2011 10.14 10.20 10.14 10.20 5,617 +0.28(+2.82%)
Nov 14, 2011 9.930 9.930 9.920 9.920 8,000 -0.01(-0.10%)
Nov 11, 2011 10.02 10.02 9.930 9.930 834 +0.17(+1.74%)
Nov 10, 2011 9.760 9.760 9.760 9.760 809 -0.54(-5.24%)
Nov 09, 2011 10.30 10.30 10.30 10.30 137 -0.27(-2.55%)
Nov 08, 2011 10.55 10.57 10.55 10.57 1,816 +0.11(+1.05%)
Nov 07, 2011 10.41 10.46 10.40 10.46 1,972 +0.12(+1.16%)
Nov 03, 2011 10.34 10.34 10.34 0 +0.34(+3.40%)
Nov 02, 2011 10.00 10.00 10.00 10.00 1,384 -0.36(-3.47%)
Oct 31, 2011 10.36 10.36 10.36 0 -0.59(-5.39%)
Oct 28, 2011 10.95 10.95 10.95 10.95 1,088 +0.31(+2.91%)
Oct 27, 2011 10.54 10.64 10.54 10.64 791 +1.10(+11.53%)
Oct 26, 2011 9.540 9.540 9.540 9.540 151 +0.11(+1.17%)
Oct 25, 2011 9.430 9.430 9.430 9.430 141 +1.07(+12.80%)
Oct 21, 2011 8.360 8.360 8.360 21,795 +0.06(+0.72%)
Oct 20, 2011 8.300 8.300 8.300 8.300 210 -0.24(-2.81%)
Oct 19, 2011 8.310 8.540 8.310 8.540 809 +0.14(+1.67%)
Oct 18, 2011 8.280 8.400 8.280 8.400 6,271 -0.43(-4.87%)
Oct 17, 2011 8.900 8.900 8.830 8.830 41,608 -0.11(-1.23%)
Oct 14, 2011 8.650 8.940 8.650 8.940 3,367 -0.15(-1.65%)
Oct 13, 2011 9.090 9.090 9.090 9.090 467 +0.27(+3.06%)
Oct 12, 2011 8.600 8.820 8.600 8.820 2,449 +0.98(+12.50%)
Oct 11, 2011 7.820 7.840 7.820 7.840 528 +0.39(+5.23%)
Oct 10, 2011 7.240 7.450 7.240 7.450 650 +0.34(+4.78%)
Oct 07, 2011 7.360 7.360 7.110 7.110 1,350 +0.18(+2.60%)
Oct 06, 2011 6.710 6.930 6.710 6.930 2,485 +0.56(+8.79%)
Oct 05, 2011 6.650 6.650 6.370 6.370 3,159 -0.17(-2.60%)
Oct 04, 2011 6.490 6.540 6.490 6.540 662 -0.20(-2.97%)
Oct 03, 2011 7.390 7.390 6.740 6.740 3,225 -1.02(-13.14%)
Sep 30, 2011 7.650 7.760 7.650 7.760 832 -0.70(-8.27%)
Sep 29, 2011 8.460 8.460 8.460 8.460 2,615 -0.34(-3.86%)
Sep 27, 2011 8.800 8.800 8.800 0 +0.75(+9.32%)
Sep 26, 2011 7.940 8.050 7.940 8.050 2,513 -0.21(-2.54%)
Sep 23, 2011 8.270 8.270 8.260 8.260 349 -0.34(-3.95%)
Sep 22, 2011 8.600 8.600 8.600 8.600 630 -1.12(-11.52%)
Sep 20, 2011 9.720 9.720 9.720 0 -0.33(-3.28%)
Sep 16, 2011 10.05 10.05 10.05 0 +0.30(+3.08%)
Sep 14, 2011 9.750 9.750 9.750 9.750 0 -0.24(-2.40%)
Sep 13, 2011 9.860 9.990 9.860 9.990 2,326 -0.18(-1.77%)
Sep 12, 2011 10.17 10.17 10.17 10.17 119 +0.12(+1.19%)
Sep 09, 2011 10.05 10.05 10.05 10.05 292 +0.14(+1.41%)
Sep 08, 2011 10.15 10.15 9.910 9.910 31,071 -0.59(-5.62%)
Sep 07, 2011 10.41 10.50 10.41 10.50 5,730 +0.39(+3.86%)
Sep 06, 2011 10.06 10.11 10.06 10.11 4,409 +0.00(+0.00%)
Sep 02, 2011 10.11 10.11 10.11 10.11 156 -0.58(-5.43%)
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.