FinancialContent is the trusted provider of stock market information to the media industry.
China Merchants Bank (OP: CIHKY)
19.91 USD  +0.03 (+0.13%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Dec 18, 2018  /  Add to My Watchlist      
Historical Prices
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%)
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