FinancialContent is the trusted provider of stock market information to the media industry.
China Merchants Bank (OP: CIHKY)
19.69 USD  -0.39 (-1.94%)
Official Closing Price  /  Updated: 3:59 PM EST, Nov 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2018 21.66 21.66 21.66 180 -1.00(-4.41%)
Feb 26, 2018 22.64 22.66 22.58 22.66 1,567 +0.79(+3.61%)
Feb 23, 2018 22.50 22.50 21.87 21.87 1,259 +0.04(+0.19%)
Feb 22, 2018 21.47 21.83 21.47 21.83 731 -0.37(-1.68%)
Feb 21, 2018 22.09 22.20 22.00 22.20 1,230 +0.64(+2.97%)
Feb 20, 2018 21.48 21.66 21.48 21.56 2,298 -0.94(-4.18%)
Feb 16, 2018 22.50 22.50 22.50 0 +0.00(+0.00%)
Feb 15, 2018 22.18 22.50 22.18 22.50 1,912 +0.68(+3.12%)
Feb 14, 2018 21.19 21.82 21.10 21.82 5,819 +0.47(+2.20%)
Feb 13, 2018 21.23 21.35 21.15 21.35 2,470 +0.25(+1.18%)
Feb 12, 2018 21.10 21.10 20.82 21.10 2,534 +0.26(+1.25%)
Feb 09, 2018 21.12 21.12 20.71 20.84 6,019 -1.18(-5.36%)
Feb 08, 2018 21.29 22.02 21.29 22.02 1,976 -0.47(-2.09%)
Feb 07, 2018 22.14 22.49 22.14 22.49 5,338 -1.82(-7.49%)
Feb 06, 2018 23.99 24.31 23.46 24.31 4,657 +0.38(+1.59%)
Feb 05, 2018 24.40 24.40 23.83 23.93 9,630 -0.54(-2.21%)
Feb 02, 2018 24.74 25.00 23.84 24.47 1,454 -0.05(-0.20%)
Feb 01, 2018 23.88 24.52 23.88 24.52 867 -0.29(-1.17%)
Jan 31, 2018 24.82 24.82 24.66 24.81 1,979 +1.11(+4.68%)
Jan 30, 2018 23.70 23.66 23.70 2,195 +0.00(+0.00%)
Jan 29, 2018 23.70 23.70 23.54 23.70 1,374 -0.90(-3.66%)
Jan 26, 2018 24.51 24.60 24.05 24.60 4,975 +0.28(+1.15%)
Jan 25, 2018 24.45 24.45 24.08 24.32 1,174 -0.54(-2.17%)
Jan 24, 2018 25.11 25.11 24.50 24.86 2,648 +0.26(+1.06%)
Jan 23, 2018 24.58 24.60 24.58 24.60 1,120 +0.80(+3.36%)
Jan 22, 2018 23.92 23.92 23.70 23.80 1,704 +0.30(+1.28%)
Jan 19, 2018 22.87 23.58 22.87 23.50 8,304 +0.37(+1.60%)
Jan 18, 2018 23.13 23.13 23.13 23.13 982 +0.00(+0.00%)
Jan 17, 2018 22.79 23.13 22.70 23.13 1,021 +0.03(+0.13%)
Jan 16, 2018 23.20 23.20 23.10 23.10 5,260 +0.76(+3.40%)
Jan 12, 2018 22.34 22.34 22.34 0 +0.60(+2.76%)
Jan 11, 2018 21.52 21.74 21.45 21.74 2,714 +0.62(+2.94%)
Jan 10, 2018 21.52 21.52 21.12 21.12 2,461 +0.13(+0.62%)
Jan 09, 2018 20.92 20.99 20.92 20.99 891 -0.20(-0.94%)
Jan 08, 2018 21.19 21.19 21.17 21.19 8,194 +0.06(+0.28%)
Jan 05, 2018 21.37 21.37 20.99 21.13 3,930 +0.10(+0.48%)
Jan 04, 2018 21.52 21.52 21.03 21.03 4,167 -0.29(-1.36%)
Jan 03, 2018 20.90 21.32 20.75 21.32 2,669 +0.44(+2.11%)
Jan 02, 2018 20.50 20.88 20.50 20.88 1,023 +1.28(+6.53%)
Dec 28, 2017 19.60 19.60 19.60 0 +0.05(+0.26%)
Dec 27, 2017 19.68 19.68 19.51 19.55 1,975 -0.51(-2.54%)
Dec 26, 2017 20.06 20.06 19.75 20.06 2,248 +0.02(+0.10%)
Dec 22, 2017 20.04 20.04 20.04 20.04 384 +0.19(+0.96%)
Dec 21, 2017 19.80 19.85 19.73 19.85 1,114 +0.77(+4.04%)
Dec 20, 2017 19.64 19.64 19.08 19.08 2,874 -0.87(-4.36%)
Dec 19, 2017 19.53 19.95 19.53 19.95 2,305 +0.71(+3.69%)
Dec 18, 2017 19.73 19.73 19.24 19.24 532 -0.41(-2.09%)
Dec 15, 2017 19.61 19.65 19.61 19.65 1,723 -0.53(-2.63%)
Dec 14, 2017 19.73 20.28 19.73 20.18 3,303 -0.15(-0.74%)
Dec 13, 2017 20.33 20.33 20.33 20.33 690 +0.54(+2.73%)
Dec 12, 2017 19.91 19.91 19.67 19.79 6,332 -0.31(-1.54%)
Dec 11, 2017 19.84 20.14 19.84 20.10 2,464 +0.31(+1.57%)
Dec 08, 2017 19.78 19.79 19.69 19.79 3,372 +0.63(+3.29%)
Dec 07, 2017 19.16 19.16 19.09 19.16 983 +0.00(+0.00%)
Dec 06, 2017 19.12 19.16 19.12 19.16 1,328 -0.29(-1.49%)
Dec 05, 2017 19.65 19.71 19.28 19.45 1,724 -0.17(-0.87%)
Dec 04, 2017 19.70 19.70 19.50 19.62 1,413 +0.54(+2.83%)
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