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 (%)
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 Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.