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 (%)
Jul 29, 2022	26.79	27.00	26.69	26.98	34,108	-0.44(-1.60%)
Jul 28, 2022	27.00	27.71	27.00	27.42	27,040	-0.83(-2.94%)
Jul 27, 2022	27.98	28.27	27.93	28.25	26,663	-0.12(-0.42%)
Jul 26, 2022	28.00	28.45	27.22	28.37	81,793	+0.76(+2.74%)
Jul 25, 2022	27.65	27.79	27.30	27.61	39,824	+0.50(+1.85%)
Jul 22, 2022	27.44	27.44	26.80	27.11	392,279	-0.16(-0.59%)
Jul 21, 2022	27.07	28.00	26.86	27.27	112,720	-0.16(-0.58%)
Jul 20, 2022	27.48	27.90	27.32	27.43	50,475	-0.07(-0.25%)
Jul 19, 2022	27.26	27.50	27.26	27.50	38,352	+0.39(+1.44%)
Jul 18, 2022	27.36	27.44	27.01	27.11	206,260	+0.57(+2.15%)
Jul 15, 2022	26.24	26.54	25.98	26.54	119,197	-0.05(-0.19%)
Jul 14, 2022	26.46	26.92	26.35	26.59	37,916	-1.21(-4.35%)
Jul 13, 2022	27.61	27.96	27.48	27.80	28,578	-2.11(-7.05%)
Jul 12, 2022	30.18	30.18	29.91	29.91	34,989	-0.31(-1.03%)
Jul 11, 2022	29.92	30.65	29.92	30.22	29,221	-0.71(-2.30%)
Jul 08, 2022	31.05	31.05	30.76	30.93	112,303	-0.77(-2.43%)
Jul 07, 2022	31.24	32.27	31.24	31.70	54,006	+0.93(+3.02%)
Jul 06, 2022	30.91	31.23	30.77	30.77	19,539	-1.67(-5.15%)
Jul 05, 2022	32.02	32.73	32.00	32.44	21,859	-0.76(-2.29%)

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.