China Merchants Bank (OP: CIHKY )

31.81 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 31.62 31.81 31.53 31.81 23,227 +0.21(+0.66%)
Jun 23, 2022 31.70 31.70 31.32 31.60 16,584 +0.43(+1.38%)
Jun 22, 2022 31.57 31.57 31.06 31.17 38,545 -0.59(-1.86%)
Jun 21, 2022 31.42 31.77 31.38 31.76 138,499 +1.24(+4.06%)
Jun 17, 2022 30.78 30.89 30.43 30.52 34,663 -0.07(-0.23%)
Jun 16, 2022 30.45 30.64 30.20 30.59 23,525 -0.55(-1.77%)
Jun 15, 2022 31.02 31.29 30.84 31.14 19,489 +1.37(+4.60%)
Jun 14, 2022 29.80 29.91 29.52 29.77 37,317 +0.37(+1.26%)
Jun 13, 2022 29.65 29.77 29.36 29.40 30,780 -1.07(-3.51%)
Jun 10, 2022 31.01 31.01 30.47 30.47 21,194 -0.64(-2.06%)
Jun 09, 2022 31.45 31.57 31.11 31.11 51,635 -0.45(-1.43%)
Jun 08, 2022 31.44 31.62 31.38 31.56 31,115 +0.15(+0.49%)
Jun 07, 2022 31.03 31.47 31.03 31.41 20,164 +0.30(+0.98%)
Jun 06, 2022 31.31 31.40 31.03 31.10 18,621 -0.09(-0.28%)
Jun 03, 2022 31.40 31.40 31.09 31.19 22,417 -0.32(-1.01%)
Jun 02, 2022 31.00 31.55 31.00 31.50 52,178 +0.33(+1.05%)
Jun 01, 2022 31.43 31.55 31.05 31.18 22,979 -0.40(-1.27%)
May 31, 2022 31.78 31.96 31.50 31.58 77,929 +0.82(+2.68%)
May 27, 2022 30.61 30.80 30.59 30.75 18,455 +0.04(+0.15%)
May 26, 2022 29.83 30.72 29.83 30.71 31,327 +0.54(+1.79%)
May 25, 2022 30.03 30.25 29.82 30.17 36,817 +0.03(+0.10%)
May 24, 2022 30.10 30.34 29.91 30.14 47,916 -0.77(-2.49%)
May 23, 2022 31.01 31.23 30.91 30.91 49,033 -0.17(-0.54%)
May 20, 2022 30.84 31.26 30.64 31.08 44,851 +1.32(+4.43%)
May 19, 2022 29.28 29.77 29.26 29.76 29,338 +0.47(+1.60%)
May 18, 2022 29.58 29.76 29.13 29.29 141,760 -0.12(-0.41%)
May 17, 2022 29.25 29.79 29.25 29.41 89,762 +1.73(+6.25%)
May 16, 2022 27.50 27.75 27.45 27.68 57,031 +0.75(+2.78%)
May 13, 2022 26.93 27.35 26.78 26.93 32,744 +0.41(+1.55%)
May 12, 2022 26.48 26.98 26.24 26.52 26,141 +0.04(+0.15%)
May 11, 2022 26.00 26.88 26.00 26.48 37,179 -0.31(-1.16%)
May 10, 2022 27.71 27.71 26.41 26.79 59,207 +0.02(+0.07%)
May 09, 2022 27.27 27.36 26.77 26.77 49,007 -0.85(-3.08%)
May 06, 2022 28.50 28.50 27.50 27.62 135,655 -1.29(-4.46%)
May 05, 2022 29.46 29.50 28.68 28.91 87,787 -1.70(-5.55%)
May 04, 2022 29.95 30.61 29.82 30.61 47,030 +0.57(+1.90%)
May 03, 2022 29.99 30.22 29.87 30.04 50,590 +0.36(+1.21%)
May 02, 2022 29.92 29.98 29.33 29.68 34,848 -0.24(-0.80%)
Apr 29, 2022 30.25 30.48 29.92 29.92 71,043 +0.22(+0.74%)
Apr 28, 2022 29.75 29.79 29.30 29.70 55,190 +1.24(+4.36%)
Apr 27, 2022 28.31 28.46 28.00 28.46 40,127 +0.72(+2.60%)
Apr 26, 2022 28.01 28.29 27.74 27.74 195,387 -1.96(-6.60%)
Apr 25, 2022 29.45 29.81 29.39 29.70 157,399 -1.90(-6.01%)
Apr 22, 2022 32.25 32.25 31.50 31.60 35,092 +0.00(+0.00%)
Apr 21, 2022 31.70 32.81 31.50 31.60 32,726 -0.22(-0.69%)
Apr 20, 2022 32.49 32.49 31.77 31.82 33,280 -2.03(-6.00%)
Apr 19, 2022 33.81 33.85 33.56 33.85 80,495 -1.36(-3.86%)
Apr 18, 2022 36.92 37.40 35.00 35.21 89,723 -2.71(-7.15%)
Apr 14, 2022 37.96 38.11 37.63 37.92 35,970 +0.47(+1.26%)
Apr 13, 2022 37.00 37.45 37.00 37.45 183,837 +0.31(+0.83%)
Apr 12, 2022 37.61 37.61 37.11 37.14 28,569 -0.40(-1.07%)
Apr 11, 2022 37.57 37.90 37.50 37.54 32,457 -1.57(-4.01%)
Apr 08, 2022 38.60 39.34 38.60 39.11 172,622 +0.25(+0.64%)
Apr 07, 2022 39.04 39.04 38.64 38.86 90,981 -0.32(-0.82%)
Apr 06, 2022 39.17 39.26 38.65 39.18 65,438 -0.34(-0.86%)
Apr 05, 2022 39.63 39.96 39.21 39.52 84,556 -0.75(-1.86%)
Apr 04, 2022 39.90 40.27 39.90 40.27 28,240 +0.57(+1.44%)
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.