Indicators

China Merchants Bank (OP: CIHKY )

25.26 -0.14 (-0.55%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	32.54	32.54	31.03	31.39	11,196	-1.81(-5.45%)
Nov 27, 2020	33.00	33.20	32.62	33.20	7,600	+1.53(+4.81%)
Nov 25, 2020	31.66	31.70	31.65	31.68	15,700	-0.29(-0.89%)
Nov 24, 2020	32.30	32.30	31.67	31.96	23,288	-0.09(-0.27%)
Nov 23, 2020	32.38	32.38	32.00	32.05	18,652	-0.18(-0.57%)
Nov 20, 2020	32.23	32.46	32.19	32.23	16,300	-0.28(-0.86%)
Nov 19, 2020	32.80	32.80	32.48	32.51	26,830	-0.22(-0.67%)
Nov 18, 2020	33.03	33.03	32.71	32.73	70,136	+0.76(+2.38%)
Nov 17, 2020	31.50	32.05	31.50	31.97	38,312	+0.81(+2.60%)
Nov 16, 2020	30.43	31.42	30.43	31.16	20,671	+0.42(+1.37%)
Nov 13, 2020	30.61	30.89	30.61	30.74	15,900	+0.06(+0.20%)
Nov 12, 2020	30.89	31.08	30.63	30.68	22,558	-1.30(-4.07%)
Nov 11, 2020	31.95	32.06	31.93	31.98	28,528	+0.66(+2.11%)
Nov 10, 2020	31.06	31.36	31.05	31.32	22,178	+0.81(+2.65%)
Nov 09, 2020	30.50	30.65	30.25	30.51	42,511	+0.72(+2.42%)
Nov 06, 2020	29.52	29.79	29.52	29.79	7,000	-0.64(-2.10%)
Nov 05, 2020	30.44	30.44	30.12	30.43	20,845	+0.57(+1.91%)
Nov 04, 2020	28.58	30.00	28.58	29.86	18,607	+2.26(+8.19%)
Nov 03, 2020	27.22	27.60	27.22	27.60	18,331	+0.33(+1.21%)

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.