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

China Merchants Bank (OP: CIHKY )

21.66 -0.10 (-0.47%)
Streaming Delayed Price Updated: 11:47 AM EDT, Apr 26, 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%)
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.