China Merchants Bank (OP: CIHKY )

19.97 -0.38 (-1.87%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 18.14 18.21 18.13 18.15 80,089 +0.42(+2.37%)
Jun 28, 2018 17.73 17.73 17.52 17.73 126,688 -0.09(-0.53%)
Jun 27, 2018 18.09 18.23 17.77 17.82 63,849 -0.68(-3.65%)
Jun 26, 2018 18.58 18.64 18.38 18.50 78,220 -0.18(-0.94%)
Jun 25, 2018 18.82 18.84 18.50 18.68 43,446 -0.18(-0.98%)
Jun 22, 2018 18.72 18.90 18.72 18.86 33,024 -0.04(-0.21%)
Jun 21, 2018 19.30 19.30 18.80 18.90 15,702 -0.31(-1.61%)
Jun 20, 2018 19.44 19.71 19.21 19.21 11,635 -0.32(-1.64%)
Jun 19, 2018 19.34 19.59 19.33 19.53 26,140 -0.27(-1.36%)
Jun 18, 2018 20.08 20.08 19.56 19.80 24,419 -0.19(-0.95%)
Jun 15, 2018 20.19 20.19 19.99 22,083 -0.20(-0.99%)
Jun 14, 2018 20.34 20.35 20.18 20.19 42,459 -0.21(-1.03%)
Jun 13, 2018 20.50 20.50 20.25 20.40 17,121 -0.18(-0.87%)
Jun 12, 2018 20.88 20.99 20.57 20.58 21,526 -0.16(-0.75%)
Jun 11, 2018 20.76 20.80 20.70 20.73 17,139 -0.04(-0.17%)
Jun 08, 2018 20.61 20.88 20.57 20.77 6,760 -0.21(-0.98%)
Jun 07, 2018 21.15 21.24 20.93 20.98 16,157 -0.08(-0.40%)
Jun 06, 2018 20.98 21.06 20.90 21.06 21,594 +0.18(+0.86%)
Jun 05, 2018 21.11 21.11 20.86 20.88 36,645 -0.20(-0.95%)
Jun 04, 2018 21.11 21.11 20.86 21.08 21,723 +0.43(+2.08%)
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.