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 25, 2016 12.57 12.57 12.57 0 +0.02(+0.16%)
Nov 23, 2016 12.55 12.55 12.55 0 +0.73(+6.18%)
Nov 22, 2016 11.82 11.82 11.82 11.82 4,000 +0.08(+0.68%)
Nov 16, 2016 11.74 11.74 11.74 0 +0.04(+0.34%)
Nov 15, 2016 11.70 11.70 11.70 11.70 2,300 +0.03(+0.26%)
Nov 11, 2016 11.67 11.67 11.67 0 -0.29(-2.42%)
Nov 04, 2016 11.96 11.96 11.96 20 -0.06(-0.50%)
Nov 03, 2016 12.04 12.10 11.91 12.02 5,700 +0.04(+0.33%)
Nov 02, 2016 11.83 11.98 11.83 11.98 562 -0.29(-2.36%)
Oct 27, 2016 12.27 12.27 12.27 0 -0.08(-0.65%)
Oct 26, 2016 12.35 12.35 12.35 12.35 100 -0.10(-0.84%)
Oct 21, 2016 12.45 12.45 12.45 0 +0.07(+0.60%)
Oct 14, 2016 12.38 12.38 12.38 81 +0.00(+0.00%)
Oct 12, 2016 12.38 12.38 12.38 0 -0.26(-2.06%)
Oct 11, 2016 12.64 12.64 12.64 12.64 100 -0.31(-2.43%)
Oct 10, 2016 12.96 12.96 12.96 12.96 100 +0.21(+1.69%)
Oct 04, 2016 12.74 12.74 12.74 0 -0.03(-0.23%)
Oct 03, 2016 12.77 12.77 12.77 12.77 0 +0.00(+0.00%)
Sep 30, 2016 12.77 12.77 12.77 12.77 419 +0.24(+1.92%)
Sep 29, 2016 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
Sep 28, 2016 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
Sep 27, 2016 12.60 12.60 12.53 12.53 750 -0.34(-2.64%)
Sep 22, 2016 12.87 12.87 12.87 0 +0.34(+2.71%)
Sep 21, 2016 12.53 12.53 12.53 12.53 5,287 +0.34(+2.79%)
Sep 13, 2016 12.19 12.19 12.19 0 -0.32(-2.56%)
Sep 12, 2016 12.50 12.51 12.50 12.51 5,282 -0.37(-2.87%)
Sep 07, 2016 12.88 12.88 12.88 25 +0.10(+0.81%)
Sep 02, 2016 12.78 12.78 12.78 0 +0.75(+6.20%)
Aug 31, 2016 12.03 12.03 12.03 0 -0.01(-0.07%)
Aug 30, 2016 12.07 12.07 12.04 12.04 436 +0.14(+1.16%)
Aug 29, 2016 11.90 11.90 11.90 11.90 300 -0.25(-2.06%)
Aug 24, 2016 12.15 12.15 12.15 0 -0.05(-0.41%)
Aug 23, 2016 12.20 12.27 12.20 12.20 3,500 +0.40(+3.39%)
Aug 17, 2016 11.80 11.80 11.80 0 -0.43(-3.52%)
Aug 15, 2016 12.23 12.23 12.23 40 +0.93(+8.23%)
Aug 10, 2016 11.30 11.30 11.30 0 -0.04(-0.35%)
Aug 09, 2016 11.34 11.34 11.34 11.34 141 +0.01(+0.09%)
Aug 08, 2016 11.10 11.33 11.10 11.33 300 +0.31(+2.81%)
Aug 05, 2016 11.02 11.02 11.02 11.02 100 +0.04(+0.36%)
Aug 01, 2016 10.98 10.98 10.98 0 +0.26(+2.38%)
Jul 29, 2016 10.72 10.72 10.72 10.72 800 -0.12(-1.15%)
Jul 28, 2016 10.85 10.85 10.85 10.85 100 -0.09(-0.82%)
Jul 26, 2016 10.94 10.94 10.94 0 -0.03(-0.27%)
Jul 25, 2016 10.97 10.97 10.97 10.97 310 -0.31(-2.75%)
Jul 19, 2016 11.28 11.28 11.28 30 +0.62(+5.82%)
Jul 05, 2016 10.66 10.66 10.66 10.66 500 -0.04(-0.37%)
Jun 30, 2016 10.70 10.70 10.70 0 -0.37(-3.30%)
Jun 29, 2016 11.06 11.06 11.06 11.06 400 +0.66(+6.39%)
Jun 27, 2016 10.40 10.40 10.40 0 -0.10(-0.95%)
Jun 24, 2016 10.37 10.50 10.37 10.50 231 +0.00(+0.00%)
Jun 22, 2016 10.50 10.50 10.50 0 +0.09(+0.86%)
Jun 20, 2016 10.41 10.41 10.41 0 +0.38(+3.79%)
Jun 16, 2016 10.03 10.03 10.03 0 -0.23(-2.24%)
Jun 15, 2016 10.26 10.26 10.26 10.26 200 +0.31(+3.12%)
Jun 14, 2016 10.00 10.00 9.950 9.950 500 -0.12(-1.19%)
Jun 13, 2016 10.26 10.26 10.06 10.07 500 -0.21(-2.04%)
Jun 10, 2016 10.36 10.44 10.28 10.28 500 -0.51(-4.73%)
Jun 09, 2016 10.75 10.79 10.75 10.79 6,500 +0.19(+1.79%)
Jun 07, 2016 10.60 10.60 10.60 0 +0.39(+3.82%)
Jun 01, 2016 10.21 10.21 10.21 0 -0.19(-1.83%)
May 27, 2016 10.40 10.40 10.40 0 +0.32(+3.17%)
May 26, 2016 10.11 10.11 10.01 10.08 1,507 +0.04(+0.40%)
May 25, 2016 10.04 10.04 10.04 10.04 200 +0.24(+2.45%)
May 24, 2016 9.660 9.800 9.660 9.800 4,045 +0.10(+1.03%)
May 23, 2016 9.730 9.730 9.700 9.700 2,547 -0.04(-0.36%)
May 20, 2016 9.700 9.735 9.650 9.735 1,795 -0.02(-0.15%)
May 19, 2016 9.750 9.750 9.750 9.750 254 -0.19(-1.91%)
May 18, 2016 9.940 9.940 9.940 9.940 626 +0.16(+1.64%)
May 17, 2016 9.780 9.780 9.780 9.780 147 -0.57(-5.51%)
May 13, 2016 10.35 10.35 10.35 0 -0.46(-4.22%)
May 12, 2016 10.86 10.86 10.81 10.81 872 +0.07(+0.61%)
May 11, 2016 10.75 10.75 10.74 10.74 626 +0.26(+2.48%)
May 09, 2016 10.48 10.48 10.48 0 -0.07(-0.66%)
May 04, 2016 10.55 10.55 10.55 0 -0.40(-3.65%)
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%)
Feb 01, 2016 9.350 9.350 9.240 9.240 4,312 -0.27(-2.84%)
Jan 29, 2016 9.460 9.510 9.460 9.510 47,546 +0.19(+2.04%)
Jan 28, 2016 9.280 9.320 9.270 9.320 20,235 +0.04(+0.43%)
Jan 27, 2016 9.280 9.280 9.280 9.280 336 -0.11(-1.19%)
Jan 26, 2016 9.392 9.392 9.392 9.392 910 -0.02(-0.19%)
Jan 25, 2016 9.430 9.510 9.360 9.410 1,474 -0.10(-1.05%)
Jan 22, 2016 9.490 9.670 9.490 9.510 1,859 +0.08(+0.85%)
Jan 21, 2016 9.190 9.470 9.190 9.430 3,326 +0.25(+2.72%)
Jan 20, 2016 9.340 9.340 9.180 9.180 1,079 -0.30(-3.16%)
Jan 19, 2016 9.760 9.760 9.480 9.480 4,412 -0.28(-2.87%)
Jan 15, 2016 9.760 9.760 9.760 0 -0.37(-3.65%)
Jan 14, 2016 9.950 10.13 9.890 10.13 2,324 -0.03(-0.30%)
Jan 13, 2016 10.16 10.16 10.16 10.16 272 -0.20(-1.96%)
Jan 12, 2016 10.35 10.36 10.25 10.36 3,806 +0.28(+2.81%)
Jan 11, 2016 10.06 10.10 9.980 10.08 3,872 -0.01(-0.13%)
Jan 08, 2016 10.21 10.21 10.05 10.09 2,301 -0.08(-0.76%)
Jan 07, 2016 10.35 10.35 10.17 10.17 286 -0.42(-3.97%)
Jan 06, 2016 10.90 10.90 10.59 10.59 1,687 -0.68(-6.03%)
Jan 04, 2016 11.27 11.27 11.27 157 -0.51(-4.35%)
Dec 31, 2015 11.78 11.78 11.78 0 +0.13(+1.13%)
Dec 30, 2015 11.65 11.65 11.65 11.65 193 -0.28(-2.35%)
Dec 29, 2015 11.91 11.93 11.91 11.93 732 +0.18(+1.53%)
Dec 28, 2015 11.65 11.75 11.65 11.75 1,371 -0.09(-0.76%)
Dec 24, 2015 11.84 11.84 11.84 0 -0.14(-1.17%)
Dec 23, 2015 11.84 11.98 11.84 11.98 6,677 +0.36(+3.10%)
Dec 22, 2015 11.62 11.68 11.62 11.62 1,249 +0.11(+0.96%)
Dec 21, 2015 11.51 11.51 11.51 11.51 417 -0.10(-0.90%)
Dec 18, 2015 11.43 11.61 11.42 11.61 996 +0.15(+1.34%)
Dec 17, 2015 11.57 11.57 11.46 11.46 5,065 +0.02(+0.17%)
Dec 15, 2015 11.44 11.44 11.44 87 +0.49(+4.47%)
Dec 14, 2015 11.22 11.22 10.95 10.95 4,450 -0.01(-0.09%)
Dec 11, 2015 10.97 11.14 10.96 10.96 1,238 -0.36(-3.18%)
Dec 10, 2015 11.15 11.32 11.15 11.32 911 +0.02(+0.18%)
Dec 09, 2015 11.51 11.51 11.30 11.30 3,677 +0.04(+0.36%)
Dec 08, 2015 11.41 11.41 11.26 11.26 1,573 -0.22(-1.92%)
Dec 07, 2015 11.48 11.58 11.48 11.48 982 -0.14(-1.20%)
Dec 04, 2015 11.63 11.63 11.62 11.62 700 -0.06(-0.51%)
Dec 03, 2015 11.68 11.68 11.62 11.68 2,587 -0.23(-1.93%)
Dec 02, 2015 11.92 11.98 11.91 11.91 1,547 -0.13(-1.08%)
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.