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

China Merchants Bank (OP: CIHKY )

23.33 -0.03 (-0.13%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 3, 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 (%)
Apr 29, 2016 10.95 10.95 10.95 0 +0.26(+2.43%)
Apr 28, 2016 10.70 10.77 10.69 10.69 3,100 -0.06(-0.56%)
Apr 27, 2016 10.75 10.75 10.75 10.75 1,429 -0.04(-0.37%)
Apr 26, 2016 10.81 10.81 10.79 10.79 1,100 -0.03(-0.28%)
Apr 25, 2016 10.82 10.82 10.82 10.82 200 -0.19(-1.73%)
Apr 22, 2016 11.01 11.01 11.01 11.01 207 -0.04(-0.36%)
Apr 20, 2016 11.05 11.05 11.05 15 -0.11(-0.95%)
Apr 19, 2016 11.16 11.16 11.16 11.16 500 +0.13(+1.14%)
Apr 14, 2016 11.03 11.03 11.03 0 +0.61(+5.85%)
Apr 12, 2016 10.42 10.42 10.42 0 +0.28(+2.76%)
Apr 08, 2016 10.14 10.14 10.14 0 +0.14(+1.40%)
Apr 07, 2016 10.00 10.00 10.00 10.00 800 -0.09(-0.89%)
Apr 06, 2016 10.31 10.31 10.09 10.09 1,704 -0.31(-2.98%)
Apr 04, 2016 10.40 10.40 10.40 0 -0.08(-0.76%)
Apr 01, 2016 10.38 10.48 10.38 10.48 4,020 -0.07(-0.66%)
Mar 29, 2016 10.55 10.55 10.55 96 +0.11(+1.05%)
Mar 28, 2016 10.44 10.44 10.44 10.44 3,119 -0.12(-1.14%)
Mar 18, 2016 10.56 10.56 10.56 0 +0.41(+4.04%)
Mar 16, 2016 10.15 10.15 10.15 0 +0.01(+0.10%)
Mar 15, 2016 10.14 10.14 10.14 10.14 142 +0.04(+0.40%)
Mar 14, 2016 10.10 10.10 10.10 10.10 145 +0.16(+1.61%)
Mar 11, 2016 9.970 9.970 9.940 9.940 55,078 -0.13(-1.30%)
Mar 04, 2016 10.07 10.07 10.07 0 -0.05(-0.48%)
Mar 03, 2016 10.24 10.24 9.960 10.12 15,015 +0.08(+0.80%)
Mar 02, 2016 10.02 10.15 10.02 10.04 391 +0.24(+2.45%)
Mar 01, 2016 9.570 9.800 9.570 9.800 544 +0.42(+4.51%)
Feb 29, 2016 9.377 9.377 9.377 9.377 221 +0.29(+3.16%)
Feb 25, 2016 9.090 9.090 9.090 123 -0.13(-1.46%)
Feb 24, 2016 9.280 9.280 9.225 9.225 1,638 +0.12(+1.37%)
Feb 23, 2016 9.119 9.119 9.100 9.100 533 -0.18(-1.94%)
Feb 22, 2016 9.070 9.280 9.070 9.280 1,610 +0.43(+4.86%)
Feb 19, 2016 8.864 8.990 8.850 8.850 606 -0.09(-1.01%)
Feb 18, 2016 9.140 9.140 8.940 8.940 1,007 -0.24(-2.61%)
Feb 17, 2016 9.302 9.302 9.180 9.180 639 +0.33(+3.73%)
Feb 16, 2016 8.900 8.900 8.850 8.850 3,556 +0.49(+5.86%)
Feb 12, 2016 8.360 8.360 8.360 0 +0.14(+1.70%)
Feb 11, 2016 8.220 8.220 8.220 8.220 1,927 -0.38(-4.42%)
Feb 10, 2016 8.770 8.770 8.600 8.600 3,024 +0.15(+1.78%)
Feb 09, 2016 8.520 8.870 8.450 8.450 895 -0.10(-1.17%)
Feb 08, 2016 8.760 8.760 8.550 8.550 474 -0.31(-3.48%)
Feb 05, 2016 8.858 8.858 8.858 8.858 558 +0.10(+1.12%)
Feb 04, 2016 8.868 8.880 8.760 8.760 711 -0.25(-2.79%)
Feb 03, 2016 8.900 9.011 8.806 9.011 1,357 -0.04(-0.43%)
Feb 02, 2016 9.115 9.115 9.050 9.050 7,844 -0.19(-2.06%)
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.