China Merchants Bank (OP: CIHKY )

19.89 -0.03 (-0.13%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 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 Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.