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, 2014 9.890 9.890 9.800 9.800 792 +0.05(+0.51%)
Jun 27, 2014 9.740 9.773 9.740 9.750 791 -0.03(-0.31%)
Jun 26, 2014 9.850 9.890 9.780 9.780 45,916 -0.06(-0.61%)
Jun 25, 2014 9.810 9.840 9.800 9.840 768 +0.00(+0.03%)
Jun 24, 2014 9.870 9.870 9.820 9.837 1,370 +0.20(+2.04%)
Jun 23, 2014 9.640 9.640 9.640 9.640 409 -0.10(-1.03%)
Jun 20, 2014 9.670 9.740 9.640 9.740 4,171 -0.01(-0.10%)
Jun 19, 2014 9.750 9.750 9.750 9.750 1,807 +0.07(+0.71%)
Jun 18, 2014 9.681 9.681 9.681 9.681 2,004 -0.14(-1.42%)
Jun 17, 2014 9.820 9.820 9.820 9.820 273 +0.01(+0.10%)
Jun 16, 2014 9.760 9.810 9.760 9.810 664 +0.18(+1.89%)
Jun 13, 2014 9.650 9.650 9.628 9.628 516 +0.12(+1.24%)
Jun 12, 2014 9.600 9.600 9.510 9.510 506 -0.09(-0.94%)
Jun 11, 2014 9.600 9.600 9.600 9.600 386 +0.13(+1.37%)
Jun 09, 2014 9.470 9.470 9.470 9.470 87 +0.12(+1.28%)
Jun 04, 2014 9.350 9.350 9.350 9.350 238 +0.05(+0.54%)
Jun 03, 2014 9.300 9.300 9.300 9.300 729 +0.16(+1.75%)
Jun 02, 2014 9.200 9.268 9.140 9.140 1,202 -0.05(-0.54%)
May 30, 2014 9.290 9.290 9.190 9.190 1,335 +0.03(+0.33%)
May 29, 2014 9.160 9.160 9.160 9.160 1,627 +0.19(+2.16%)
May 28, 2014 8.966 8.966 8.966 8.966 251 +0.13(+1.43%)
May 22, 2014 8.840 8.840 8.840 140 -0.06(-0.67%)
May 21, 2014 8.900 8.900 8.900 8.900 145 +0.28(+3.20%)
May 20, 2014 8.624 8.624 8.624 8.624 141 -0.11(-1.21%)
May 19, 2014 8.730 8.730 8.730 8.730 3,008 -0.18(-2.02%)
May 16, 2014 8.910 8.910 8.910 8.910 218 +0.26(+3.01%)
May 15, 2014 8.650 8.650 8.650 8.650 647 -0.28(-3.14%)
May 14, 2014 8.840 8.930 8.840 8.930 3,854 +0.14(+1.59%)
May 13, 2014 8.781 8.790 8.781 8.790 10,079 -0.01(-0.11%)
May 12, 2014 8.800 8.800 8.750 8.800 1,328 +0.16(+1.85%)
May 09, 2014 8.600 8.640 8.600 8.640 11,973 -0.14(-1.59%)
May 08, 2014 8.780 8.780 8.780 8.780 10,007 +0.02(+0.23%)
May 07, 2014 8.630 8.760 8.610 8.760 1,176 +0.04(+0.42%)
May 06, 2014 8.600 8.730 8.600 8.723 1,835 -0.02(-0.19%)
May 05, 2014 8.739 8.740 8.739 8.740 2,405 -0.06(-0.68%)
May 02, 2014 8.880 8.880 8.700 8.800 4,976 -0.06(-0.68%)
May 01, 2014 8.970 8.970 8.860 8.860 6,691 +0.02(+0.23%)
Apr 29, 2014 8.840 8.840 8.840 4 -0.04(-0.45%)
Apr 28, 2014 8.880 8.880 8.880 8.880 1,015 +0.18(+2.07%)
Apr 25, 2014 8.685 8.700 8.670 8.700 6,251 -0.20(-2.25%)
Apr 24, 2014 8.900 8.900 8.900 8.900 1,429 +0.03(+0.37%)
Apr 22, 2014 8.867 8.867 8.867 17 -0.13(-1.48%)
Apr 17, 2014 9.000 9.000 9.000 9.000 69 +0.03(+0.33%)
Apr 16, 2014 8.970 8.970 8.970 8.970 234 +0.09(+1.01%)
Apr 15, 2014 8.810 8.880 8.770 8.880 7,298 -0.30(-3.27%)
Apr 14, 2014 9.130 9.180 9.130 9.180 885 +0.11(+1.21%)
Apr 11, 2014 9.070 9.070 9.070 9.070 0 -0.12(-1.31%)
Apr 10, 2014 9.188 9.190 9.170 9.190 6,204 -0.26(-2.76%)
Apr 08, 2014 9.451 9.451 9.451 4 +0.51(+5.72%)
Apr 07, 2014 8.941 8.941 8.940 8.940 539 -0.02(-0.22%)
Apr 04, 2014 9.070 9.070 8.922 8.960 0 +0.19(+2.19%)
Apr 02, 2014 8.768 8.768 8.768 0 -0.11(-1.26%)
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