Indicators

China Merchants Bank (OP: CIHKY )

21.53 -0.58 (-2.62%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.15	46.46	46.00	46.46	6,633	+0.87(+1.91%)
May 27, 2021	45.47	45.65	45.47	45.59	5,506	-0.64(-1.38%)
May 26, 2021	46.07	46.27	46.07	46.23	19,637	+0.94(+2.08%)
May 25, 2021	44.05	45.52	44.05	45.29	30,625	+2.41(+5.62%)
May 24, 2021	43.31	43.31	42.60	42.88	10,812	+0.71(+1.68%)
May 21, 2021	42.44	42.74	42.17	42.17	35,548	-1.07(-2.48%)
May 20, 2021	43.25	43.30	43.14	43.24	15,951	-0.61(-1.39%)
May 19, 2021	43.55	43.85	43.50	43.85	6,262	-0.06(-0.14%)
May 18, 2021	43.84	44.02	43.51	43.91	308,462	+0.05(+0.11%)
May 17, 2021	43.87	43.87	43.64	43.86	498,045	+0.85(+1.98%)
May 14, 2021	42.80	43.01	42.68	43.01	15,335	+1.88(+4.58%)
May 13, 2021	40.61	41.28	40.61	41.12	14,357	-0.10(-0.25%)
May 12, 2021	41.31	41.32	41.21	41.23	33,220	-0.89(-2.11%)
May 11, 2021	41.95	42.12	41.00	42.12	10,169	+0.07(+0.17%)
May 10, 2021	42.30	42.43	42.04	42.05	24,018	-1.12(-2.61%)
May 07, 2021	42.91	43.24	42.91	43.17	10,657	+1.72(+4.16%)
May 06, 2021	41.30	41.45	41.23	41.45	20,456	+0.34(+0.83%)
May 05, 2021	40.98	41.11	40.98	41.11	9,643	+1.38(+3.47%)
May 04, 2021	40.00	40.00	39.53	39.73	11,823	-0.43(-1.07%)

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.