China Merchants Bank (OP: CIHKY )

19.92 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 20.61 20.80 20.54 20.69 166,331 +0.00(+0.00%)
May 30, 2018 20.55 20.70 20.45 20.69 85,892 +0.19(+0.93%)
May 29, 2018 21.03 21.03 20.37 20.50 180,950 -0.66(-3.12%)
May 25, 2018 21.16 21.16 21.16 0 -0.11(-0.52%)
May 24, 2018 21.58 21.58 21.03 21.27 57,335 -0.38(-1.76%)
May 23, 2018 21.65 21.65 21.39 21.65 76,309 -0.32(-1.46%)
May 22, 2018 22.20 22.28 21.89 21.97 121,080 -0.20(-0.89%)
May 21, 2018 22.20 22.20 22.05 22.17 132,431 +0.57(+2.63%)
May 18, 2018 21.88 21.88 21.55 21.60 18,270 +0.07(+0.30%)
May 17, 2018 21.88 21.88 21.50 21.54 13,251 -0.62(-2.80%)
May 16, 2018 22.13 22.23 22.00 22.16 12,034 +0.14(+0.64%)
May 15, 2018 22.40 22.40 22.00 22.02 12,270 -0.48(-2.16%)
May 14, 2018 22.25 22.77 22.25 22.50 54,583 +0.10(+0.45%)
May 11, 2018 22.34 22.55 22.30 22.40 71,540 +0.27(+1.22%)
May 10, 2018 22.03 22.14 22.00 22.13 12,135 +0.51(+2.36%)
May 09, 2018 21.69 21.69 21.47 21.62 19,960 +0.17(+0.80%)
May 08, 2018 21.40 21.45 21.35 21.45 28,930 +0.37(+1.75%)
May 07, 2018 21.23 21.23 21.08 21.08 15,002 -0.13(-0.61%)
May 04, 2018 20.95 21.21 20.90 21.21 25,249 +0.17(+0.81%)
May 03, 2018 21.25 21.25 20.81 21.04 37,247 -0.34(-1.59%)
May 02, 2018 21.71 21.91 21.35 21.38 49,135 -0.66(-2.99%)
May 01, 2018 22.71 22.78 21.86 22.04 61,410 -0.70(-3.08%)
Apr 30, 2018 22.37 22.74 22.11 22.74 74,068 +0.94(+4.31%)
Apr 27, 2018 20.91 22.75 20.91 21.80 123,097 +1.07(+5.16%)
Apr 26, 2018 20.73 20.73 20.72 20.73 1,267 -0.21(-1.03%)
Apr 25, 2018 20.95 20.95 20.95 20.95 292 -0.25(-1.20%)
Apr 24, 2018 21.41 21.41 20.85 21.20 2,096 +0.61(+2.99%)
Apr 23, 2018 20.69 20.76 20.59 20.59 3,565 -0.04(-0.19%)
Apr 20, 2018 20.95 21.03 20.62 20.62 1,269 -0.79(-3.67%)
Apr 19, 2018 20.70 21.41 20.70 21.41 2,262 +0.48(+2.29%)
Apr 18, 2018 20.86 20.93 20.86 20.93 611 +0.13(+0.62%)
Apr 17, 2018 20.80 20.80 20.80 20.80 1,354 +0.10(+0.50%)
Apr 16, 2018 20.81 20.81 20.70 20.70 2,716 -1.08(-4.97%)
Apr 13, 2018 21.74 21.91 21.53 21.78 1,566 -0.20(-0.91%)
Apr 12, 2018 21.76 21.98 21.76 21.98 876 -0.03(-0.14%)
Apr 11, 2018 21.82 22.01 21.82 22.01 707 +0.30(+1.38%)
Apr 10, 2018 20.98 21.71 20.98 21.71 1,126 +1.46(+7.21%)
Apr 09, 2018 20.12 20.25 19.74 20.25 1,278 -0.10(-0.49%)
Apr 06, 2018 20.35 20.35 20.16 20.35 1,263 -0.35(-1.69%)
Apr 05, 2018 20.83 20.83 20.30 20.70 535 +0.18(+0.88%)
Apr 04, 2018 20.17 20.52 20.00 20.52 8,465 -0.53(-2.52%)
Apr 03, 2018 20.25 21.05 20.25 21.05 4,725 +0.75(+3.69%)
Apr 02, 2018 20.72 20.72 20.30 20.30 2,711 -0.20(-0.98%)
Mar 29, 2018 20.50 20.50 20.50 0 -0.18(-0.87%)
Mar 28, 2018 20.51 20.72 20.51 20.68 1,457 -0.32(-1.52%)
Mar 27, 2018 20.51 21.11 20.51 21.00 2,098 +0.16(+0.77%)
Mar 26, 2018 20.84 20.84 20.84 20.84 486 +0.28(+1.36%)
Mar 23, 2018 20.88 20.88 20.56 20.56 2,873 -0.44(-2.10%)
Mar 22, 2018 21.50 21.50 21.00 21.00 3,035 -0.57(-2.62%)
Mar 21, 2018 21.75 21.75 21.57 21.57 1,107 -0.22(-1.00%)
Mar 20, 2018 21.75 21.88 21.75 21.78 2,508 -0.09(-0.40%)
Mar 19, 2018 22.04 22.06 21.85 21.87 1,935 +0.12(+0.55%)
Mar 16, 2018 21.75 21.78 21.68 21.75 7,220 -0.49(-2.20%)
Mar 15, 2018 22.20 22.24 21.74 22.24 3,337 +0.00(+0.00%)
Mar 14, 2018 22.34 22.42 22.10 22.24 13,332 -0.03(-0.13%)
Mar 13, 2018 22.60 22.64 22.12 22.27 1,428 -0.24(-1.07%)
Mar 12, 2018 22.40 22.52 21.99 22.51 2,543 +0.04(+0.19%)
Mar 09, 2018 22.46 22.47 22.46 22.47 1,694 +0.32(+1.44%)
Mar 08, 2018 21.91 22.29 21.91 22.15 3,881 +0.16(+0.73%)
Mar 07, 2018 21.89 21.99 21.76 21.99 537 +0.89(+4.22%)
Mar 06, 2018 21.10 21.49 21.10 21.10 1,972 +0.06(+0.29%)
Mar 05, 2018 20.99 21.04 20.99 21.04 1,513 +0.31(+1.50%)
Mar 02, 2018 20.60 20.73 20.60 20.73 1,672 -0.12(-0.58%)
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.