FinancialContent is the trusted provider of stock market information to the media industry.
China Merchants Bank (OP: CIHKY)
20.47 USD  -0.38 (-1.82%)
Streaming Delayed Price  /  Updated: 10:48 AM EST, Dec 14, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More