FinancialContent is the trusted provider of stock market information to the media industry.
China Merchants Bank (OP: CIHKY)
20.06 USD  -1.00 (-4.75%)
Official Closing Price  /  Updated: 3:59 PM EST, Dec 7, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.240 9.300 9.240 9.300 1,317 +0.30(+3.33%)
Jun 28, 2012 9.060 9.120 9.000 9.000 4,923 +0.00(+0.00%)
Jun 27, 2012 9.050 9.050 9.000 9.000 621 -0.08(-0.88%)
Jun 26, 2012 9.080 9.080 9.080 9.080 311 +0.21(+2.37%)
Jun 25, 2012 8.934 8.960 8.870 8.870 2,289 -0.16(-1.77%)
Jun 22, 2012 9.030 9.030 9.030 9.030 147 -0.27(-2.90%)
Jun 21, 2012 9.590 9.590 9.300 9.300 1,900 -0.33(-3.43%)
Jun 20, 2012 9.770 9.770 9.490 9.630 6,837 -0.03(-0.31%)
Jun 19, 2012 9.450 9.660 9.450 9.660 1,467 -0.13(-1.33%)
Jun 18, 2012 9.790 9.790 9.790 9.790 387 +0.33(+3.49%)
Jun 15, 2012 9.720 9.720 9.460 9.460 3,171 +0.12(+1.28%)
Jun 14, 2012 9.330 9.340 9.330 9.340 1,500 +0.00(+0.00%)
Jun 13, 2012 9.340 9.340 9.340 9.340 176 +0.08(+0.86%)
Jun 12, 2012 9.260 9.260 9.260 9.260 1,436 +0.14(+1.54%)
Jun 11, 2012 8.960 9.340 8.960 9.120 4,362 -0.04(-0.44%)
Jun 08, 2012 9.200 9.200 9.060 9.160 3,686 -0.57(-5.86%)
Jun 07, 2012 9.720 9.740 9.590 9.730 9,100 +0.53(+5.76%)
Jun 06, 2012 9.520 9.570 9.200 9.200 2,767 -0.20(-2.13%)
Jun 05, 2012 9.400 9.400 9.400 9.400 435 +0.10(+1.08%)
Jun 04, 2012 9.470 9.470 9.280 9.300 2,418 -0.01(-0.11%)
Jun 02, 2012 9.360 9.360 9.190 9.310 4,344 +0.00(+0.00%)
Jun 01, 2012 9.360 9.360 9.190 9.310 4,344 -0.27(-2.82%)
May 31, 2012 9.570 9.580 9.542 9.580 2,697 +0.09(+0.95%)
May 30, 2012 9.670 9.670 9.370 9.490 1,157 -0.09(-0.94%)
May 29, 2012 9.410 9.580 9.410 9.580 1,966 +0.47(+5.16%)
May 25, 2012 9.110 9.110 9.110 9.110 241 -0.07(-0.76%)
May 24, 2012 9.220 9.220 9.180 9.180 2,500 -0.12(-1.29%)
May 23, 2012 9.300 9.300 9.300 9.300 1,120 -0.14(-1.48%)
May 21, 2012 9.440 9.440 9.440 0 +0.04(+0.43%)
May 18, 2012 9.300 9.400 9.100 9.400 1,297 -0.11(-1.16%)
May 17, 2012 9.510 9.510 9.510 9.510 100 -0.10(-1.04%)
May 16, 2012 9.610 9.610 9.610 9.610 220 -0.24(-2.44%)
May 15, 2012 9.800 9.850 9.800 9.850 621 +0.12(+1.23%)
May 14, 2012 9.720 9.830 9.550 9.730 2,677 -0.33(-3.28%)
May 11, 2012 10.02 10.06 10.02 10.06 746 -0.02(-0.20%)
May 10, 2012 10.14 10.15 10.08 10.08 1,254 -0.10(-1.02%)
May 09, 2012 10.18 10.18 10.18 10.18 1,419 +0.03(+0.33%)
May 08, 2012 10.22 10.22 10.15 10.15 3,000 -0.30(-2.87%)
May 07, 2012 10.40 10.45 10.40 10.45 2,914 -0.23(-2.15%)
May 04, 2012 10.52 10.68 10.52 10.68 1,842 -0.05(-0.47%)
May 03, 2012 10.62 10.73 10.62 10.73 1,229 -0.32(-2.90%)
May 02, 2012 11.05 11.05 11.05 11.05 481 -0.03(-0.27%)
May 01, 2012 10.95 11.08 10.95 11.08 1,556 +0.21(+1.93%)
Apr 30, 2012 10.87 10.87 10.87 10.87 159 +0.50(+4.82%)
Apr 27, 2012 10.79 10.79 10.37 10.37 624 -0.47(-4.34%)
Apr 26, 2012 10.82 10.87 10.47 10.84 1,144 +0.18(+1.69%)
Apr 25, 2012 10.66 10.66 10.66 10.66 354 +0.08(+0.76%)
Apr 24, 2012 10.58 10.58 10.58 10.58 334 +0.18(+1.73%)
Apr 23, 2012 10.63 10.63 10.18 10.40 2,574 -0.46(-4.24%)
Apr 20, 2012 10.91 10.91 10.86 10.86 1,853 +0.05(+0.46%)
Apr 19, 2012 10.81 10.81 10.81 10.81 196 +0.02(+0.19%)
Apr 18, 2012 10.36 10.79 10.36 10.79 707 +0.07(+0.67%)
Apr 17, 2012 10.71 10.76 10.71 10.72 690 +0.37(+3.56%)
Apr 16, 2012 10.35 10.35 10.35 10.35 240 -0.35(-3.27%)
Apr 13, 2012 10.75 10.75 10.70 10.70 694 +0.21(+2.00%)
Apr 12, 2012 10.41 10.49 10.41 10.49 3,528 +0.25(+2.44%)
Apr 11, 2012 10.24 10.24 10.10 10.24 1,576 +0.10(+0.99%)
Apr 10, 2012 10.02 10.19 10.02 10.14 1,355 -0.29(-2.78%)
Apr 04, 2012 10.43 10.43 10.43 0 +0.14(+1.36%)
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