China Merchants Bank (OP: CIHKY )
23.18
+3.14
(+15.67%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.16 | 15.22 | 15.11 | 15.22 | 9,470 | -0.04(-0.25%) |
Jun 29, 2017 | 15.26 | 15.26 | 15.26 | 15.26 | 510 | +0.06(+0.38%) |
Jun 27, 2017 | 15.20 | 15.20 | 15.20 | 106 | +0.15(+1.00%) | |
Jun 26, 2017 | 15.05 | 15.05 | 15.05 | 15.05 | 219 | +0.12(+0.80%) |
Jun 23, 2017 | 14.93 | 14.93 | 14.93 | 14.93 | 28,700 | +0.20(+1.36%) |
Jun 22, 2017 | 14.83 | 14.83 | 14.73 | 14.73 | 654 | +0.46(+3.22%) |
Jun 21, 2017 | 14.24 | 14.27 | 14.23 | 14.27 | 624 | -0.06(-0.42%) |
Jun 20, 2017 | 14.33 | 14.33 | 14.33 | 14.33 | 848 | -0.04(-0.28%) |
Jun 19, 2017 | 14.38 | 14.38 | 14.36 | 14.37 | 2,884 | +0.51(+3.68%) |
Jun 16, 2017 | 13.74 | 13.86 | 13.74 | 13.86 | 409 | -0.13(-0.93%) |
Jun 15, 2017 | 14.00 | 14.00 | 13.99 | 13.99 | 1,340 | -0.27(-1.89%) |
Jun 14, 2017 | 14.32 | 14.32 | 14.25 | 14.26 | 3,115 | -0.29(-1.99%) |
Jun 13, 2017 | 14.64 | 14.64 | 14.55 | 14.55 | 1,694 | -0.08(-0.55%) |
Jun 12, 2017 | 14.59 | 14.63 | 14.59 | 14.63 | 881 | -0.02(-0.15%) |
Jun 09, 2017 | 14.70 | 14.70 | 14.48 | 14.65 | 1,570 | +0.10(+0.70%) |
Jun 08, 2017 | 14.73 | 14.73 | 14.55 | 14.55 | 553 | -0.20(-1.36%) |
Jun 07, 2017 | 14.67 | 14.75 | 14.67 | 14.75 | 646 | +0.25(+1.72%) |
Jun 06, 2017 | 14.28 | 14.50 | 14.28 | 14.50 | 2,319 | -0.20(-1.36%) |
Jun 05, 2017 | 14.70 | 14.70 | 14.70 | 14.70 | 1,348 | -0.13(-0.88%) |
Jun 02, 2017 | 14.56 | 14.83 | 14.56 | 14.83 | 3,764 | -0.32(-2.11%) |
Jun 01, 2017 | 15.12 | 15.15 | 15.12 | 15.15 | 1,754 | -0.07(-0.46%) |
May 31, 2017 | 15.22 | 15.22 | 15.08 | 15.22 | 1,048 | +0.00(+0.00%) |
May 30, 2017 | 15.18 | 15.22 | 15.18 | 15.22 | 995 | -0.03(-0.20%) |
May 26, 2017 | 15.35 | 15.35 | 15.19 | 15.25 | 6,216 | -0.31(-1.99%) |
May 25, 2017 | 15.34 | 15.56 | 15.34 | 15.56 | 37,000 | +0.65(+4.36%) |
May 24, 2017 | 14.87 | 14.91 | 14.85 | 14.91 | 5,192 | +0.15(+1.02%) |
May 23, 2017 | 14.76 | 14.76 | 14.56 | 14.76 | 2,246 | +0.60(+4.24%) |
May 22, 2017 | 13.99 | 14.16 | 13.99 | 14.16 | 1,526 | +0.30(+2.16%) |
May 19, 2017 | 13.85 | 13.86 | 13.85 | 13.86 | 39,704 | +0.03(+0.22%) |
May 18, 2017 | 13.83 | 13.83 | 13.70 | 13.83 | 1,027 | -0.09(-0.65%) |
May 17, 2017 | 13.72 | 13.92 | 13.72 | 13.92 | 2,779 | -0.07(-0.50%) |
May 16, 2017 | 13.90 | 13.99 | 13.89 | 13.99 | 3,091 | +0.09(+0.65%) |
May 15, 2017 | 13.77 | 13.90 | 13.77 | 13.90 | 73,675 | +0.38(+2.81%) |
May 12, 2017 | 13.56 | 13.56 | 13.37 | 13.52 | 7,396 | +0.41(+3.13%) |
May 11, 2017 | 13.11 | 13.11 | 13.11 | 13.11 | 1,000 | -0.01(-0.08%) |
May 10, 2017 | 13.11 | 13.12 | 13.11 | 13.12 | 1,282 | +0.08(+0.64%) |
May 09, 2017 | 12.85 | 13.04 | 12.85 | 13.04 | 700 | +0.21(+1.62%) |
May 08, 2017 | 12.83 | 12.83 | 12.83 | 12.83 | 192 | -0.02(-0.17%) |
May 05, 2017 | 12.63 | 12.85 | 12.63 | 12.85 | 1,179 | -0.10(-0.77%) |
May 02, 2017 | 12.95 | 12.95 | 12.95 | 0 | -0.08(-0.61%) | |
Apr 28, 2017 | 13.03 | 13.03 | 13.03 | 50 | -0.24(-1.81%) | |
Apr 27, 2017 | 13.27 | 13.27 | 13.27 | 13.27 | 891 | +0.32(+2.47%) |
Apr 19, 2017 | 12.95 | 12.95 | 12.95 | 0 | -0.04(-0.31%) | |
Apr 18, 2017 | 12.99 | 12.99 | 12.99 | 12.99 | 500 | -0.29(-2.18%) |
Apr 17, 2017 | 13.28 | 13.28 | 13.28 | 13.28 | 182 | +0.09(+0.68%) |
Apr 13, 2017 | 13.19 | 13.19 | 13.19 | 13.19 | 500 | +0.10(+0.76%) |
Apr 11, 2017 | 13.09 | 13.09 | 13.09 | 50 | -0.17(-1.28%) | |
Apr 10, 2017 | 13.26 | 13.26 | 13.26 | 13.26 | 500 | +0.01(+0.08%) |
Apr 07, 2017 | 13.25 | 13.25 | 13.25 | 13.25 | 660 | -0.05(-0.38%) |
Apr 06, 2017 | 13.30 | 13.30 | 13.30 | 13.30 | 1,000 | -0.21(-1.55%) |
Apr 03, 2017 | 13.51 | 13.51 | 13.51 | 0 | +0.21(+1.58%) | |
Mar 31, 2017 | 13.30 | 13.30 | 13.30 | 13.30 | 100 | -0.12(-0.89%) |
Mar 30, 2017 | 13.42 | 13.42 | 13.42 | 13.42 | 1,000 | -0.04(-0.30%) |
Mar 27, 2017 | 13.46 | 13.46 | 13.46 | 0 | -0.02(-0.15%) | |
Mar 24, 2017 | 13.48 | 13.48 | 13.48 | 13.48 | 1,262 | +0.01(+0.04%) |
Mar 23, 2017 | 13.47 | 13.47 | 13.47 | 13.47 | 540 | -0.33(-2.36%) |
Mar 20, 2017 | 13.80 | 13.80 | 13.80 | 0 | +0.03(+0.22%) | |
Mar 15, 2017 | 13.77 | 13.77 | 13.77 | 0 | +0.40(+2.99%) | |
Mar 10, 2017 | 13.37 | 13.37 | 13.37 | 0 | +0.00(+0.00%) | |
Mar 09, 2017 | 13.33 | 13.37 | 13.33 | 13.37 | 500 | -0.21(-1.55%) |
Mar 01, 2017 | 13.58 | 13.58 | 13.58 | 70 | +0.21(+1.57%) | |
Feb 27, 2017 | 13.37 | 13.37 | 13.37 | 0 | -0.13(-0.96%) | |
Feb 24, 2017 | 13.50 | 13.50 | 13.50 | 13.50 | 917 | -0.45(-3.23%) |
Feb 23, 2017 | 13.95 | 13.95 | 13.95 | 13.95 | 369 | +0.02(+0.14%) |
Feb 22, 2017 | 13.93 | 13.93 | 13.93 | 13.93 | 366 | +0.44(+3.26%) |
Feb 21, 2017 | 13.49 | 13.49 | 13.49 | 13.49 | 160 | +0.64(+4.98%) |
Feb 09, 2017 | 12.85 | 12.85 | 12.85 | 0 | +0.52(+4.22%) | |
Feb 07, 2017 | 12.33 | 12.33 | 12.33 | 40 | -0.20(-1.60%) | |
Feb 02, 2017 | 12.53 | 12.53 | 12.53 | 0 | -0.23(-1.80%) | |
Feb 01, 2017 | 12.65 | 12.76 | 12.65 | 12.76 | 8,521 | +0.36(+2.90%) |
Jan 27, 2017 | 12.40 | 12.40 | 12.40 | 0 | +0.13(+1.06%) | |
Jan 23, 2017 | 12.27 | 12.27 | 12.27 | 0 | -0.15(-1.21%) | |
Jan 13, 2017 | 12.42 | 12.42 | 12.42 | 0 | +0.53(+4.46%) | |
Jan 03, 2017 | 11.89 | 11.89 | 11.89 | 0 | +0.36(+3.08%) | |
Dec 29, 2016 | 11.54 | 11.54 | 11.54 | 0 | +0.05(+0.48%) | |
Dec 28, 2016 | 11.48 | 11.48 | 11.48 | 11.48 | 336 | +0.00(+0.00%) |
Dec 27, 2016 | 11.49 | 11.49 | 11.48 | 11.48 | 625 | +0.02(+0.17%) |
Dec 22, 2016 | 11.46 | 11.46 | 11.46 | 0 | -0.14(-1.21%) | |
Dec 21, 2016 | 11.60 | 11.60 | 11.60 | 11.60 | 664 | -0.04(-0.34%) |
Dec 20, 2016 | 11.64 | 11.64 | 11.64 | 11.64 | 414 | -0.08(-0.68%) |
Dec 19, 2016 | 11.72 | 11.72 | 11.72 | 11.72 | 350 | -0.18(-1.51%) |
Dec 16, 2016 | 11.90 | 11.90 | 11.90 | 11.90 | 1,100 | -0.09(-0.75%) |
Dec 15, 2016 | 11.73 | 12.09 | 11.73 | 11.99 | 2,245 | -0.41(-3.31%) |
Dec 12, 2016 | 12.40 | 12.40 | 12.40 | 0 | -0.06(-0.48%) | |
Dec 09, 2016 | 12.46 | 12.46 | 12.46 | 12.46 | 100 | -0.14(-1.11%) |
Dec 08, 2016 | 12.60 | 12.60 | 12.60 | 12.60 | 400 | +0.33(+2.69%) |
Dec 07, 2016 | 12.27 | 12.27 | 12.27 | 12.27 | 300 | +0.05(+0.41%) |
Dec 06, 2016 | 12.22 | 12.22 | 12.22 | 12.22 | 440 | -0.04(-0.33%) |
Dec 05, 2016 | 12.26 | 12.26 | 12.26 | 12.26 | 7,062 | +0.00(+0.00%) |
Dec 01, 2016 | 12.26 | 12.26 | 12.26 | 25 | -0.31(-2.47%) | |
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%) |
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.
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.