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

China Merchants Bank (OP: CIHKY )

24.11 +0.82 (+3.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2015 11.78 11.80 11.73 11.80 2,221 -0.80(-6.35%)
Nov 25, 2015 12.60 12.60 12.60 100 -0.22(-1.75%)
Nov 24, 2015 12.82 12.82 12.82 12.82 100 -0.06(-0.47%)
Nov 23, 2015 12.82 12.88 12.82 12.88 1,992 -0.02(-0.12%)
Nov 20, 2015 12.95 12.95 12.90 12.90 1,047 +0.13(+1.02%)
Nov 18, 2015 12.77 12.77 12.77 8 -0.18(-1.39%)
Nov 17, 2015 12.99 12.99 12.93 12.95 2,487 +0.00(+0.00%)
Nov 16, 2015 12.82 12.95 12.82 12.95 302 +0.00(+0.00%)
Nov 13, 2015 12.95 12.95 12.75 12.95 1,436 -0.10(-0.77%)
Nov 12, 2015 13.05 13.05 13.05 13.05 3,010 -0.27(-2.03%)
Nov 10, 2015 13.32 13.32 13.32 47 -0.36(-2.63%)
Nov 09, 2015 13.66 13.68 13.66 13.68 502 +0.17(+1.26%)
Nov 06, 2015 13.49 13.51 13.49 13.51 875 +0.06(+0.45%)
Nov 03, 2015 13.45 13.45 13.45 140 -0.01(-0.07%)
Nov 02, 2015 13.46 13.46 13.46 13.46 486 +0.50(+3.86%)
Oct 30, 2015 12.96 12.96 12.96 12.96 335 +0.38(+3.02%)
Oct 29, 2015 12.52 12.58 12.52 12.58 700 -0.35(-2.71%)
Oct 28, 2015 12.93 12.93 12.93 12.93 275 -0.17(-1.30%)
Oct 26, 2015 13.10 13.10 13.10 84 -0.38(-2.82%)
Oct 23, 2015 13.48 13.48 13.48 13.48 408 +0.28(+2.12%)
Oct 22, 2015 13.20 13.20 13.20 13.20 5,473 +0.16(+1.27%)
Oct 21, 2015 13.17 13.17 13.04 13.04 250 -0.14(-1.04%)
Oct 20, 2015 13.31 13.31 13.17 13.17 353 -0.14(-1.04%)
Oct 19, 2015 13.31 13.31 13.31 13.31 500 +0.00(+0.00%)
Oct 16, 2015 13.31 13.49 13.31 13.31 1,317 +0.68(+5.38%)
Oct 13, 2015 12.63 12.63 12.63 0 -0.31(-2.41%)
Oct 12, 2015 13.02 13.02 12.94 12.94 559 -0.08(-0.60%)
Oct 09, 2015 13.01 13.02 13.01 13.02 1,957 +0.01(+0.08%)
Oct 08, 2015 12.82 13.01 12.82 13.01 330 +0.19(+1.48%)
Oct 07, 2015 12.99 13.14 12.82 12.82 2,143 +0.52(+4.23%)
Oct 06, 2015 12.30 12.32 12.30 12.30 1,121 +0.00(+0.00%)
Oct 05, 2015 12.30 12.38 12.30 12.30 4,474 +0.20(+1.65%)
Oct 02, 2015 12.12 12.12 12.10 12.10 606 -0.11(-0.88%)
Oct 01, 2015 12.03 12.21 12.01 12.21 1,174 +0.21(+1.73%)
Sep 30, 2015 12.00 12.00 12.00 12.00 2,336 +0.40(+3.49%)
Sep 29, 2015 11.60 11.60 11.60 11.60 293 +0.27(+2.34%)
Sep 28, 2015 11.65 11.65 11.33 11.33 906 -0.32(-2.75%)
Sep 25, 2015 11.86 11.86 11.65 11.65 574 +0.00(+0.00%)
Sep 24, 2015 11.67 11.67 11.63 11.65 2,056 -0.02(-0.17%)
Sep 22, 2015 11.67 11.67 11.67 135 -0.31(-2.59%)
Sep 21, 2015 11.94 11.99 11.89 11.98 2,715 +0.04(+0.34%)
Sep 18, 2015 12.17 12.17 11.94 11.94 946 -0.10(-0.83%)
Sep 17, 2015 12.10 12.10 12.04 12.04 467 -0.06(-0.50%)
Sep 16, 2015 12.15 12.15 12.10 12.10 534 -0.05(-0.40%)
Sep 15, 2015 12.11 12.15 11.81 12.15 15,990 +0.02(+0.16%)
Sep 14, 2015 12.10 12.13 12.01 12.13 4,523 +0.12(+1.00%)
Sep 11, 2015 11.93 12.01 11.93 12.01 667 -0.71(-5.55%)
Sep 08, 2015 12.72 12.72 12.72 0 +1.61(+14.48%)
Sep 04, 2015 11.11 11.11 11.11 0 -0.21(-1.87%)
Sep 03, 2015 11.22 11.57 11.22 11.32 3,258 +0.19(+1.67%)
Sep 02, 2015 11.06 11.26 11.06 11.13 2,275 -0.22(-1.90%)
Sep 01, 2015 11.26 11.35 11.18 11.35 3,373 -0.30(-2.58%)
Aug 31, 2015 11.85 11.86 11.65 11.65 872 -0.13(-1.10%)
Aug 28, 2015 11.59 11.78 11.59 11.78 940 -0.19(-1.59%)
Aug 27, 2015 11.75 12.00 11.75 11.97 3,905 +0.77(+6.87%)
Aug 26, 2015 11.14 11.38 10.98 11.20 3,824 +0.46(+4.28%)
Aug 25, 2015 10.95 11.20 10.74 10.74 15,714 +0.15(+1.44%)
Aug 24, 2015 11.46 11.46 10.57 10.59 3,639 -1.35(-11.32%)
Aug 21, 2015 12.25 12.39 11.93 11.94 3,470 -0.34(-2.73%)
Aug 20, 2015 12.43 12.43 12.28 12.28 463 -0.41(-3.27%)
Aug 19, 2015 12.62 12.69 12.59 12.69 1,561 -0.02(-0.16%)
Aug 18, 2015 12.81 12.85 12.71 12.71 1,231 -0.80(-5.96%)
Aug 14, 2015 13.52 13.52 13.52 82 +0.26(+2.00%)
Aug 13, 2015 13.38 13.42 13.25 13.25 1,130 -0.19(-1.41%)
Aug 12, 2015 13.32 13.44 13.32 13.44 4,645 -0.31(-2.25%)
Aug 11, 2015 13.74 13.80 13.74 13.75 2,051 -0.25(-1.79%)
Aug 10, 2015 14.12 14.12 14.00 14.00 4,379 +0.00(+0.00%)
Aug 07, 2015 13.70 14.00 13.70 14.00 4,096 +0.30(+2.19%)
Aug 06, 2015 13.69 13.70 13.59 13.70 3,280 +0.35(+2.62%)
Aug 05, 2015 13.60 13.61 13.35 13.35 2,270 +0.05(+0.38%)
Aug 04, 2015 13.36 13.36 13.24 13.30 7,030 +0.34(+2.64%)
Aug 03, 2015 12.91 13.06 12.90 12.96 8,910 +0.12(+0.92%)
Jul 31, 2015 12.97 12.97 12.77 12.84 4,182 +0.18(+1.42%)
Jul 30, 2015 12.66 12.66 12.66 12.66 362 -0.23(-1.78%)
Jul 29, 2015 12.93 12.93 12.83 12.89 1,216 +0.27(+2.14%)
Jul 28, 2015 12.72 12.72 12.56 12.62 2,660 -0.12(-0.94%)
Jul 27, 2015 12.74 12.78 12.74 12.74 1,244 -0.51(-3.83%)
Jul 24, 2015 13.33 13.33 13.24 13.25 2,856 -0.35(-2.59%)
Jul 23, 2015 13.59 13.70 13.46 13.60 1,345 +0.12(+0.89%)
Jul 22, 2015 13.48 13.48 13.48 13.48 325 -0.04(-0.30%)
Jul 21, 2015 13.73 13.73 13.50 13.52 4,592 -0.26(-1.89%)
Jul 20, 2015 13.59 13.78 13.59 13.78 2,321 +0.13(+0.95%)
Jul 17, 2015 13.73 13.83 13.65 13.65 1,703 +0.12(+0.89%)
Jul 16, 2015 13.53 13.53 13.53 13.53 743 -0.09(-0.66%)
Jul 15, 2015 13.57 13.64 13.46 13.62 6,287 -0.52(-3.68%)
Jul 14, 2015 14.14 14.14 13.84 14.14 1,100 +0.25(+1.76%)
Jul 13, 2015 13.80 13.89 13.80 13.89 1,507 +0.12(+0.83%)
Jul 10, 2015 13.60 13.78 13.60 13.78 1,442 +0.58(+4.39%)
Jul 09, 2015 13.22 13.28 13.16 13.20 6,795 +1.15(+9.54%)
Jul 08, 2015 12.43 12.58 12.05 12.05 9,173 -1.29(-9.67%)
Jul 07, 2015 13.29 13.34 13.00 13.34 9,885 -0.56(-4.03%)
Jul 06, 2015 13.97 14.19 13.90 13.90 4,195 -0.61(-4.23%)
Jul 02, 2015 14.51 14.51 14.51 0 -0.17(-1.13%)
Jul 01, 2015 14.48 14.68 14.24 14.68 3,199 +0.13(+0.89%)
Jun 30, 2015 14.55 14.55 14.38 14.55 3,484 +0.65(+4.68%)
Jun 29, 2015 13.72 14.05 13.69 13.90 3,296 -0.26(-1.84%)
Jun 26, 2015 14.31 14.41 14.16 14.16 4,685 -0.84(-5.60%)
Jun 25, 2015 14.84 15.02 14.83 15.00 6,649 -0.07(-0.46%)
Jun 24, 2015 15.05 15.21 15.05 15.07 1,928 -0.35(-2.27%)
Jun 23, 2015 15.38 15.42 15.20 15.42 5,474 +0.87(+5.94%)
Jun 22, 2015 14.55 14.55 14.55 14.55 2,171 -0.34(-2.25%)
Jun 19, 2015 14.86 14.89 14.68 14.89 2,974 -0.22(-1.46%)
Jun 18, 2015 15.11 15.11 15.11 15.11 256 -0.02(-0.10%)
Jun 17, 2015 15.32 15.32 15.12 15.12 893 +0.11(+0.70%)
Jun 16, 2015 14.90 15.02 14.90 15.02 2,569 -0.35(-2.28%)
Jun 15, 2015 15.36 15.52 15.27 15.37 6,701 -0.76(-4.71%)
Jun 12, 2015 16.00 16.13 16.00 16.13 1,015 +0.17(+1.07%)
Jun 11, 2015 15.96 15.96 15.90 15.96 3,816 +0.12(+0.77%)
Jun 10, 2015 15.89 15.91 15.84 15.84 3,049 -0.47(-2.87%)
Jun 09, 2015 16.33 16.33 16.16 16.31 2,250 +0.04(+0.22%)
Jun 08, 2015 16.31 16.31 16.27 16.27 1,220 +0.08(+0.50%)
Jun 05, 2015 15.92 16.19 15.92 16.19 8,208 -0.31(-1.88%)
Jun 04, 2015 16.43 16.60 16.38 16.50 3,757 +0.59(+3.71%)
Jun 03, 2015 16.15 16.15 15.91 15.91 664 +0.07(+0.44%)
Jun 02, 2015 15.70 15.90 15.70 15.84 8,978 +0.17(+1.08%)
Jun 01, 2015 15.67 15.67 15.65 15.67 10,268 +0.60(+3.98%)
May 29, 2015 15.28 15.30 15.07 15.07 1,334 -0.34(-2.21%)
May 28, 2015 15.37 15.41 15.37 15.41 3,728 -0.70(-4.35%)
May 27, 2015 16.03 16.11 16.03 16.11 10,895 +0.16(+1.00%)
May 26, 2015 15.91 15.95 15.91 15.95 317 +0.43(+2.77%)
May 22, 2015 15.52 15.52 15.52 0 +0.69(+4.65%)
May 21, 2015 14.85 14.85 14.83 14.83 562 -0.26(-1.72%)
May 20, 2015 14.85 15.10 14.85 15.09 1,177 +0.37(+2.51%)
May 19, 2015 14.47 14.72 14.47 14.72 1,000 +0.32(+2.22%)
May 18, 2015 14.47 14.47 14.40 14.40 1,469 -0.28(-1.91%)
May 15, 2015 14.66 14.68 14.66 14.68 1,266 +0.37(+2.59%)
May 14, 2015 14.23 14.31 14.23 14.31 2,467 +0.05(+0.35%)
May 13, 2015 14.45 14.56 14.26 14.26 1,995 -0.27(-1.86%)
May 12, 2015 14.58 14.58 14.53 14.53 1,805 -0.05(-0.34%)
May 11, 2015 14.80 14.80 14.58 14.58 564 -0.49(-3.25%)
May 08, 2015 14.72 15.07 14.71 15.07 813 +0.87(+6.13%)
May 07, 2015 14.37 14.40 14.14 14.20 2,339 +0.21(+1.50%)
May 06, 2015 14.32 14.32 13.97 13.99 6,255 -0.40(-2.79%)
May 05, 2015 14.59 14.59 14.39 14.39 4,421 -0.76(-5.00%)
May 04, 2015 15.11 15.15 15.11 15.15 2,605 +0.11(+0.73%)
May 01, 2015 15.04 15.34 15.04 15.04 3,178 -0.20(-1.31%)
Apr 30, 2015 15.25 15.32 15.04 15.24 7,034 -0.06(-0.39%)
Apr 29, 2015 15.44 15.44 15.25 15.30 4,960 -0.21(-1.35%)
Apr 28, 2015 15.48 15.51 15.48 15.51 2,304 -0.14(-0.89%)
Apr 27, 2015 15.65 15.65 15.65 15.65 554 +0.17(+1.10%)
Apr 24, 2015 15.44 15.48 15.38 15.48 2,831 +0.24(+1.59%)
Apr 23, 2015 15.23 15.43 15.23 15.24 2,091 -0.11(-0.73%)
Apr 21, 2015 15.35 15.35 15.35 240 +0.79(+5.40%)
Apr 20, 2015 14.70 14.70 14.51 14.56 492 +0.26(+1.85%)
Apr 17, 2015 14.37 15.26 14.29 14.30 1,772 -1.32(-8.45%)
Apr 16, 2015 15.27 15.75 15.27 15.62 17,062 +0.64(+4.27%)
Apr 15, 2015 15.00 15.05 14.95 14.98 13,813 +0.07(+0.47%)
Apr 14, 2015 14.73 14.91 14.70 14.91 19,301 -0.61(-3.93%)
Apr 13, 2015 15.02 15.82 15.02 15.52 3,545 +1.22(+8.55%)
Apr 10, 2015 14.50 14.50 14.00 14.30 6,557 +0.34(+2.42%)
Apr 09, 2015 14.00 14.49 13.87 13.96 9,372 +0.21(+1.53%)
Apr 08, 2015 12.98 14.25 12.98 13.75 12,232 +0.79(+6.13%)
Apr 07, 2015 12.96 12.96 12.96 12.96 298 -0.01(-0.11%)
Apr 06, 2015 12.84 12.97 12.84 12.97 1,938 +0.17(+1.33%)
Apr 02, 2015 12.80 12.80 12.80 0 +0.45(+3.64%)
Apr 01, 2015 12.31 12.53 12.31 12.35 3,821 +0.11(+0.90%)
Mar 31, 2015 12.15 12.24 12.09 12.24 10,662 -0.02(-0.19%)
Mar 30, 2015 12.17 12.26 12.17 12.26 12,161 +0.51(+4.37%)
Mar 27, 2015 11.96 11.97 11.75 11.75 3,259 +0.15(+1.29%)
Mar 26, 2015 11.65 11.88 11.60 11.60 3,311 -0.16(-1.36%)
Mar 25, 2015 11.77 11.80 11.72 11.76 1,805 -0.09(-0.76%)
Mar 24, 2015 11.85 11.85 11.81 11.85 1,316 -0.23(-1.90%)
Mar 23, 2015 12.08 12.08 12.07 12.08 790 -0.22(-1.79%)
Mar 20, 2015 12.31 12.31 12.21 12.30 3,654 +0.20(+1.65%)
Mar 19, 2015 12.01 12.10 11.92 12.10 1,170 +0.15(+1.26%)
Mar 18, 2015 11.78 12.18 11.78 11.95 2,686 +0.27(+2.31%)
Mar 17, 2015 11.79 11.80 11.68 11.68 7,660 -0.12(-0.98%)
Mar 16, 2015 11.82 11.82 11.78 11.80 8,076 +0.10(+0.82%)
Mar 13, 2015 11.59 11.70 11.59 11.70 6,647 +0.40(+3.54%)
Mar 12, 2015 11.27 11.37 11.27 11.30 10,929 +0.32(+2.94%)
Mar 11, 2015 11.01 11.02 10.98 10.98 3,879 +0.09(+0.85%)
Mar 10, 2015 11.03 11.03 10.84 10.88 2,338 -0.36(-3.16%)
Mar 09, 2015 11.09 11.24 11.04 11.24 1,553 +0.42(+3.88%)
Mar 06, 2015 10.80 10.87 10.77 10.82 2,589 -0.01(-0.11%)
Mar 05, 2015 10.93 10.93 10.82 10.83 5,255 -0.12(-1.10%)
Mar 04, 2015 11.04 11.04 10.95 10.95 3,418 -0.21(-1.86%)
Mar 03, 2015 11.24 11.14 11.16 1,556 -0.44(-3.79%)
Mar 02, 2015 11.49 11.60 11.49 11.60 2,303 +0.28(+2.47%)
Feb 27, 2015 11.33 11.44 11.32 11.32 518 -0.22(-1.91%)
Feb 26, 2015 11.46 11.54 11.41 11.54 1,681 +0.13(+1.14%)
Feb 25, 2015 11.41 11.41 11.41 11.41 504 +0.18(+1.60%)
Feb 24, 2015 11.36 11.36 11.23 11.23 9,241 -0.23(-2.01%)
Feb 23, 2015 11.46 11.46 11.46 11.46 2,861 +0.05(+0.46%)
Feb 19, 2015 11.41 11.41 11.41 85 -0.03(-0.28%)
Feb 18, 2015 11.56 11.60 11.38 11.44 4,064 -0.09(-0.78%)
Feb 17, 2015 11.46 11.64 11.46 11.53 1,460 -0.26(-2.21%)
Feb 13, 2015 11.79 11.79 11.79 0 +0.19(+1.64%)
Feb 12, 2015 11.56 11.60 11.56 11.60 1,282 +0.15(+1.31%)
Feb 11, 2015 11.49 11.49 11.45 11.45 932 +0.11(+0.99%)
Feb 10, 2015 11.30 11.36 11.29 11.34 4,218 +0.12(+1.05%)
Feb 09, 2015 11.22 11.22 11.22 11.22 1,123 -0.23(-2.01%)
Feb 06, 2015 11.42 11.45 11.35 11.45 654 +0.03(+0.26%)
Feb 05, 2015 11.51 11.51 11.42 11.42 2,237 -0.11(-0.95%)
Feb 04, 2015 11.36 11.53 11.36 11.53 4,886 +0.23(+2.08%)
Feb 03, 2015 11.26 11.38 11.26 11.29 5,118 +0.26(+2.31%)
Feb 02, 2015 11.03 11.12 10.99 11.04 1,692 +0.05(+0.45%)
Jan 30, 2015 11.07 11.18 10.99 10.99 2,120 -0.08(-0.72%)
Jan 29, 2015 11.18 11.20 11.07 11.07 5,172 -0.40(-3.49%)
Jan 28, 2015 11.47 11.47 11.25 11.47 7,064 -0.01(-0.09%)
Jan 27, 2015 11.48 11.53 11.38 11.48 7,826 -0.46(-3.82%)
Jan 26, 2015 11.98 12.00 11.90 11.94 1,097 -0.04(-0.37%)
Jan 23, 2015 12.04 12.08 11.98 11.98 2,104 -0.06(-0.50%)
Jan 22, 2015 11.86 12.04 11.86 12.04 1,768 +0.18(+1.52%)
Jan 21, 2015 11.63 11.86 11.63 11.86 3,100 +0.42(+3.65%)
Jan 20, 2015 11.57 11.57 11.44 11.44 2,789 -0.13(-1.11%)
Jan 16, 2015 11.57 11.57 11.57 0 -0.20(-1.67%)
Jan 15, 2015 11.91 11.91 11.71 11.77 5,955 +0.15(+1.27%)
Jan 14, 2015 11.59 11.62 11.49 11.62 5,749 -0.22(-1.87%)
Jan 13, 2015 11.84 5,719 -0.06(-0.50%)
Jan 12, 2015 11.94 11.94 11.87 11.90 4,799 -0.30(-2.50%)
Jan 09, 2015 12.20 12.21 12.14 12.21 2,939 +0.40(+3.43%)
Jan 08, 2015 11.82 11.82 11.76 11.80 5,328 -0.16(-1.34%)
Jan 07, 2015 11.79 11.96 11.79 11.96 15,733 -0.02(-0.18%)
Jan 06, 2015 12.16 12.16 11.96 11.98 9,483 -0.30(-2.43%)
Jan 05, 2015 12.46 12.46 12.28 12.28 4,701 -0.34(-2.72%)
Jan 02, 2015 12.71 12.71 12.60 12.62 10,181 +0.16(+1.26%)
Dec 31, 2014 12.47 12.47 12.47 0 +0.26(+2.11%)
Dec 30, 2014 12.37 12.37 12.21 12.21 3,566 -0.57(-4.50%)
Dec 29, 2014 12.67 12.79 12.67 12.79 1,696 +0.46(+3.77%)
Dec 26, 2014 12.13 12.32 12.13 12.32 3,709 +0.54(+4.58%)
Dec 24, 2014 11.78 11.78 11.78 0 -0.17(-1.44%)
Dec 23, 2014 11.93 12.08 11.91 11.95 5,948 -0.04(-0.32%)
Dec 22, 2014 12.22 12.22 11.99 11.99 1,121 +0.71(+6.27%)
Dec 19, 2014 11.12 11.28 11.12 11.28 612 -0.01(-0.06%)
Dec 18, 2014 11.27 11.29 11.15 11.29 18,767 +0.27(+2.45%)
Dec 17, 2014 11.05 11.30 11.02 11.02 9,017 +0.32(+2.99%)
Dec 16, 2014 10.58 10.76 10.52 10.70 3,336 -0.03(-0.26%)
Dec 15, 2014 10.83 10.83 10.49 10.73 18,136 -0.05(-0.49%)
Dec 12, 2014 10.91 10.91 10.78 10.78 4,130 +0.00(+0.00%)
Dec 11, 2014 10.78 10.78 10.78 10.78 3,092 +0.09(+0.88%)
Dec 10, 2014 10.67 10.69 10.66 10.69 1,716 +0.28(+2.73%)
Dec 09, 2014 10.53 10.53 10.40 10.40 20,960 -0.87(-7.71%)
Dec 08, 2014 11.28 11.28 11.14 11.27 1,216 +0.07(+0.62%)
Dec 05, 2014 11.09 11.20 11.09 11.20 810 +0.35(+3.25%)
Dec 04, 2014 10.60 10.90 10.60 10.85 7,628 +0.53(+5.14%)
Dec 03, 2014 10.30 10.35 10.30 10.32 4,763 +0.07(+0.68%)
Dec 02, 2014 10.32 10.35 10.24 10.25 23,165 +0.18(+1.76%)
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.