China Merchants Bank (OP: CIHKY )

19.81 -0.11 (-0.55%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 10.36 10.36 10.36 0 -0.59(-5.39%)
Oct 28, 2011 10.95 10.95 10.95 10.95 1,088 +0.31(+2.91%)
Oct 27, 2011 10.54 10.64 10.54 10.64 791 +1.10(+11.53%)
Oct 26, 2011 9.540 9.540 9.540 9.540 151 +0.11(+1.17%)
Oct 25, 2011 9.430 9.430 9.430 9.430 141 +1.07(+12.80%)
Oct 21, 2011 8.360 8.360 8.360 21,795 +0.06(+0.72%)
Oct 20, 2011 8.300 8.300 8.300 8.300 210 -0.24(-2.81%)
Oct 19, 2011 8.310 8.540 8.310 8.540 809 +0.14(+1.67%)
Oct 18, 2011 8.280 8.400 8.280 8.400 6,271 -0.43(-4.87%)
Oct 17, 2011 8.900 8.900 8.830 8.830 41,608 -0.11(-1.23%)
Oct 14, 2011 8.650 8.940 8.650 8.940 3,367 -0.15(-1.65%)
Oct 13, 2011 9.090 9.090 9.090 9.090 467 +0.27(+3.06%)
Oct 12, 2011 8.600 8.820 8.600 8.820 2,449 +0.98(+12.50%)
Oct 11, 2011 7.820 7.840 7.820 7.840 528 +0.39(+5.23%)
Oct 10, 2011 7.240 7.450 7.240 7.450 650 +0.34(+4.78%)
Oct 07, 2011 7.360 7.360 7.110 7.110 1,350 +0.18(+2.60%)
Oct 06, 2011 6.710 6.930 6.710 6.930 2,485 +0.56(+8.79%)
Oct 05, 2011 6.650 6.650 6.370 6.370 3,159 -0.17(-2.60%)
Oct 04, 2011 6.490 6.540 6.490 6.540 662 -0.20(-2.97%)
Oct 03, 2011 7.390 7.390 6.740 6.740 3,225 -1.02(-13.14%)
Sep 30, 2011 7.650 7.760 7.650 7.760 832 -0.70(-8.27%)
Sep 29, 2011 8.460 8.460 8.460 8.460 2,615 -0.34(-3.86%)
Sep 27, 2011 8.800 8.800 8.800 0 +0.75(+9.32%)
Sep 26, 2011 7.940 8.050 7.940 8.050 2,513 -0.21(-2.54%)
Sep 23, 2011 8.270 8.270 8.260 8.260 349 -0.34(-3.95%)
Sep 22, 2011 8.600 8.600 8.600 8.600 630 -1.12(-11.52%)
Sep 20, 2011 9.720 9.720 9.720 0 -0.33(-3.28%)
Sep 16, 2011 10.05 10.05 10.05 0 +0.30(+3.08%)
Sep 14, 2011 9.750 9.750 9.750 9.750 0 -0.24(-2.40%)
Sep 13, 2011 9.860 9.990 9.860 9.990 2,326 -0.18(-1.77%)
Sep 12, 2011 10.17 10.17 10.17 10.17 119 +0.12(+1.19%)
Sep 09, 2011 10.05 10.05 10.05 10.05 292 +0.14(+1.41%)
Sep 08, 2011 10.15 10.15 9.910 9.910 31,071 -0.59(-5.62%)
Sep 07, 2011 10.41 10.50 10.41 10.50 5,730 +0.39(+3.86%)
Sep 06, 2011 10.06 10.11 10.06 10.11 4,409 +0.00(+0.00%)
Sep 02, 2011 10.11 10.11 10.11 10.11 156 -0.58(-5.43%)
Sep 01, 2011 10.77 10.77 10.69 10.69 1,245 -0.19(-1.75%)
Aug 31, 2011 10.86 10.88 10.84 10.88 3,579 +0.21(+1.97%)
Aug 30, 2011 10.67 10.67 10.67 10.67 168 +0.43(+4.20%)
Aug 29, 2011 9.970 10.24 9.970 10.24 1,091 +0.01(+0.10%)
Aug 26, 2011 10.23 10.23 10.23 10.23 4,660 +0.08(+0.79%)
Aug 25, 2011 10.18 10.18 10.15 10.15 1,514 +0.01(+0.10%)
Aug 24, 2011 10.14 10.14 10.14 10.14 847 -0.20(-1.93%)
Aug 23, 2011 10.34 10.34 10.34 10.34 200 +0.60(+6.16%)
Aug 22, 2011 10.07 10.07 9.740 9.740 9,362 -0.27(-2.70%)
Aug 19, 2011 10.06 10.06 9.990 10.01 1,830 -0.29(-2.82%)
Aug 18, 2011 10.27 10.30 10.00 10.30 1,216 -0.42(-3.92%)
Aug 17, 2011 10.80 10.80 10.72 10.72 423 -0.06(-0.56%)
Aug 16, 2011 10.66 10.78 10.66 10.78 2,787 -0.05(-0.46%)
Aug 15, 2011 10.65 10.83 10.65 10.83 1,392 +0.50(+4.84%)
Aug 12, 2011 10.36 10.41 10.33 10.33 1,313 -0.06(-0.58%)
Aug 11, 2011 10.39 10.39 10.39 10.39 2,435 +0.25(+2.47%)
Aug 10, 2011 10.14 10.14 10.14 10.14 8,462 -0.14(-1.36%)
Aug 09, 2011 10.23 10.28 10.23 10.28 612 -0.34(-3.20%)
Aug 08, 2011 10.46 10.62 10.46 10.62 1,134 -0.42(-3.80%)
Aug 05, 2011 10.98 11.04 10.98 11.04 7,333 -0.20(-1.78%)
Aug 04, 2011 11.33 11.33 11.24 11.24 8,653 -0.40(-3.44%)
Aug 03, 2011 11.64 11.64 11.64 11.64 2,498 -0.18(-1.52%)
Aug 02, 2011 11.85 11.85 11.82 11.82 1,504 -0.22(-1.83%)
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.