FinancialContent is the trusted provider of stock market information to the media industry.
China Merchants Bank (OP: CIHKY)
19.86 USD  -0.02 (-0.13%)
Streaming Delayed Price  /  Updated: 3:34 PM EST, Dec 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2014 8.880 8.880 8.880 8.880 870 -0.26(-2.84%)
Mar 31, 2014 8.970 9.160 8.970 9.140 5,768 +0.27(+3.04%)
Mar 28, 2014 8.860 8.870 8.860 8.870 0 +0.09(+1.03%)
Mar 27, 2014 8.780 8.780 8.780 8.780 400 +0.23(+2.67%)
Mar 26, 2014 8.569 8.570 8.552 8.552 3,324 +0.05(+0.61%)
Mar 25, 2014 8.370 8.510 8.370 8.500 1,808 +0.28(+3.41%)
Mar 24, 2014 8.240 8.340 8.210 8.220 6,141 +0.24(+3.01%)
Mar 21, 2014 8.030 8.030 7.980 7.980 593 +0.07(+0.88%)
Mar 20, 2014 7.900 7.910 7.900 7.910 918 +0.04(+0.44%)
Mar 19, 2014 7.979 7.979 7.875 7.875 746 -0.12(-1.56%)
Mar 18, 2014 8.000 8.000 8.000 8.000 876 -0.06(-0.79%)
Mar 17, 2014 8.160 8.160 8.000 8.064 1,268 +0.02(+0.30%)
Mar 14, 2014 8.000 8.040 7.950 8.040 0 +0.00(+0.00%)
Mar 13, 2014 8.200 8.200 8.040 8.040 959 -0.14(-1.71%)
Mar 12, 2014 8.150 8.180 8.075 8.180 12,164 -0.06(-0.73%)
Mar 11, 2014 8.280 8.280 8.240 8.240 1,700 -0.04(-0.48%)
Mar 10, 2014 8.280 8.280 8.240 8.280 1,876 +0.00(+0.00%)
Mar 07, 2014 8.445 8.450 8.280 8.280 0 -0.23(-2.70%)
Mar 06, 2014 8.510 8.510 8.510 8.510 893 +0.05(+0.59%)
Mar 05, 2014 8.380 8.520 8.380 8.460 1,472 +0.00(+0.00%)
Mar 03, 2014 8.460 8.460 8.460 126 -0.33(-3.75%)
Feb 27, 2014 8.790 8.790 8.790 8.790 98 +0.23(+2.69%)
Feb 26, 2014 8.610 8.610 8.560 8.560 735 -0.28(-3.17%)
Feb 25, 2014 8.904 8.904 8.840 8.840 2,092 -0.19(-2.13%)
Feb 24, 2014 9.040 9.100 9.030 9.032 8,465 -0.10(-1.07%)
Feb 21, 2014 9.170 9.170 9.050 9.130 0 -0.15(-1.57%)
Feb 20, 2014 9.350 9.350 9.276 9.276 1,652 -0.14(-1.53%)
Feb 19, 2014 9.440 9.530 9.420 9.420 780 -0.01(-0.14%)
Feb 18, 2014 9.290 9.433 9.290 9.433 1,022 +0.09(+1.00%)
Feb 14, 2014 9.340 9.340 9.340 0 +0.21(+2.30%)
Feb 13, 2014 9.140 9.175 9.130 9.130 1,422 +0.00(+0.00%)
Feb 12, 2014 9.130 9.130 9.130 9.130 738 +0.14(+1.56%)
Feb 11, 2014 8.950 9.100 8.950 8.990 2,780 +0.32(+3.69%)
Feb 10, 2014 8.670 8.670 8.670 8.670 638 -0.04(-0.46%)
Feb 07, 2014 8.776 8.776 8.680 8.710 2,807 +0.14(+1.63%)
Feb 06, 2014 8.580 8.650 8.560 8.570 5,167 +0.16(+1.90%)
Feb 05, 2014 8.470 8.470 8.410 8.410 1,485 -0.22(-2.55%)
Feb 04, 2014 8.630 8.630 8.550 8.630 2,278 +0.11(+1.29%)
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