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%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 10.24 10.33 10.24 10.24 2,661 +0.42(+4.28%)
Nov 26, 2014 9.820 9.820 9.820 0 +0.35(+3.70%)
Nov 25, 2014 9.450 9.470 9.450 9.470 3,470 -0.20(-2.07%)
Nov 24, 2014 9.674 9.674 9.530 9.670 1,279 +0.23(+2.44%)
Nov 21, 2014 9.630 9.630 9.440 9.440 7,862 +0.10(+1.07%)
Nov 20, 2014 9.376 9.380 9.340 9.340 604 +0.08(+0.86%)
Nov 19, 2014 9.260 9.260 9.260 9.260 860 -0.05(-0.54%)
Nov 18, 2014 9.260 9.310 9.260 9.310 1,767 -0.15(-1.58%)
Nov 17, 2014 9.724 9.460 9.460 2,368 -0.26(-2.72%)
Nov 14, 2014 9.632 9.760 9.632 9.724 1,429 +0.29(+3.10%)
Nov 12, 2014 9.432 9.432 9.432 0 +0.09(+0.99%)
Nov 11, 2014 9.435 9.435 9.340 9.340 1,267 +0.05(+0.54%)
Nov 10, 2014 9.332 9.332 9.290 9.290 373 +0.12(+1.31%)
Nov 07, 2014 9.290 9.290 9.170 9.170 4,158 -0.11(-1.19%)
Nov 06, 2014 9.320 9.320 9.220 9.280 11,608 +0.08(+0.87%)
Nov 05, 2014 9.210 9.210 9.200 9.200 434 -0.05(-0.58%)
Nov 04, 2014 9.262 9.262 9.240 9.254 1,191 +0.10(+1.14%)
Nov 03, 2014 9.260 9.260 9.150 9.150 3,901 -0.02(-0.17%)
Oct 31, 2014 9.166 9.166 9.166 9.166 1,722 +0.08(+0.90%)
Oct 30, 2014 9.072 9.084 9.060 9.084 1,971 +0.08(+0.89%)
Oct 29, 2014 9.160 9.160 9.004 9.004 343 +0.00(+0.04%)
Oct 28, 2014 8.930 9.000 8.930 9.000 1,097 +0.23(+2.60%)
Oct 27, 2014 8.772 8.772 8.772 8.772 170 -0.08(-0.95%)
Oct 24, 2014 8.810 8.856 8.810 8.856 1,518 +0.06(+0.64%)
Oct 23, 2014 8.848 9.000 8.800 8.800 1,889 +0.17(+1.97%)
Oct 22, 2014 8.690 8.760 8.630 8.630 2,896 -0.06(-0.67%)
Oct 21, 2014 8.582 8.688 8.582 8.688 476 +0.12(+1.40%)
Oct 20, 2014 8.615 8.720 8.568 8.568 1,833 +0.02(+0.28%)
Oct 17, 2014 8.680 8.690 8.544 8.544 509 -0.17(-1.91%)
Oct 16, 2014 8.710 8.710 8.668 8.710 463 +0.21(+2.47%)
Oct 15, 2014 8.384 8.670 8.370 8.500 3,730 -0.16(-1.85%)
Oct 13, 2014 8.660 8.660 8.660 130 +0.19(+2.27%)
Oct 10, 2014 8.468 8.468 8.468 8.468 515 -0.18(-2.10%)
Oct 09, 2014 8.620 8.620 8.560 8.650 1,172 -0.04(-0.46%)
Oct 08, 2014 8.600 8.710 8.600 8.690 1,716 -0.10(-1.14%)
Oct 07, 2014 8.670 8.790 8.640 8.790 1,538 +0.03(+0.34%)
Oct 06, 2014 8.710 8.760 8.710 8.760 963 +0.19(+2.22%)
Oct 03, 2014 8.560 8.600 8.560 8.570 1,264 +0.18(+2.15%)
Oct 02, 2014 8.400 8.400 8.350 8.390 2,174 -0.07(-0.83%)
Oct 01, 2014 8.440 8.460 8.424 8.460 1,116 -0.07(-0.84%)
Sep 30, 2014 8.580 8.580 8.520 8.532 1,214 +0.01(+0.14%)
Sep 29, 2014 8.630 8.630 8.520 8.520 2,768 -0.35(-3.95%)
Sep 26, 2014 8.870 8.870 8.870 8.870 453 +0.10(+1.14%)
Sep 25, 2014 8.890 8.890 8.770 8.770 1,309 -0.26(-2.88%)
Sep 24, 2014 9.000 9.030 8.980 9.030 3,382 +0.09(+1.01%)
Sep 23, 2014 8.940 8.940 8.940 8.940 6,796 -0.01(-0.11%)
Sep 22, 2014 9.080 9.090 8.950 8.950 5,506 -0.19(-2.04%)
Sep 19, 2014 9.136 9.136 9.136 9.136 1,646 +0.02(+0.24%)
Sep 18, 2014 9.114 9.114 9.114 9.114 377 -0.03(-0.28%)
Sep 17, 2014 9.162 9.225 9.140 9.140 41,657 -0.17(-1.83%)
Sep 16, 2014 9.170 9.320 9.170 9.310 11,453 +0.10(+1.11%)
Sep 15, 2014 9.277 9.277 9.207 9.207 436 -0.10(-1.02%)
Sep 12, 2014 9.303 9.303 9.303 9.303 272 -0.09(-0.91%)
Sep 11, 2014 9.380 9.388 9.380 9.388 717 -0.00(-0.02%)
Sep 10, 2014 9.420 9.420 9.390 9.390 486 -0.19(-1.98%)
Sep 08, 2014 9.580 9.580 9.580 153 -0.10(-1.03%)
Sep 05, 2014 9.530 9.680 9.530 9.680 3,169 -0.07(-0.72%)
Sep 03, 2014 9.750 9.750 9.750 33 +0.23(+2.42%)
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