China Merchants Bank Ltd (OP: CIHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2020 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) | |
| May 27, 2020 | 4.610 | 4.610 | 4.480 | 4.480 | 4,734 | -0.20(-4.38%) |
| May 18, 2020 | 4.685 | 4.685 | 4.685 | 0 | +0.00(+0.11%) | |
| May 06, 2020 | 4.680 | 4.680 | 4.680 | 0 | +0.02(+0.43%) | |
| May 05, 2020 | 4.660 | 4.660 | 4.660 | 30 | +0.00(+0.00%) | |
| Apr 30, 2020 | 4.660 | 4.660 | 4.660 | 0 | +0.01(+0.22%) | |
| Apr 28, 2020 | 4.650 | 4.650 | 4.650 | 0 | +0.10(+2.20%) | |
| Apr 27, 2020 | 4.516 | 4.586 | 4.516 | 4.550 | 5,700 | +0.09(+2.11%) |
| Apr 24, 2020 | 4.450 | 4.450 | 4.456 | 2,500 | +0.01(+0.13%) | |
| Apr 22, 2020 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) | |
| Apr 21, 2020 | 4.450 | 4.450 | 4.450 | 4.450 | 560 | +0.00(+0.00%) |
| Apr 20, 2020 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | +0.04(+0.88%) |
| Apr 16, 2020 | 4.411 | 4.411 | 4.411 | 0 | -0.12(-2.62%) | |
| Apr 14, 2020 | 4.530 | 4.530 | 4.530 | 0 | +0.00(+0.00%) | |
| Apr 09, 2020 | 4.530 | 4.530 | 4.530 | 0 | +0.00(+0.00%) | |
| Apr 08, 2020 | 4.150 | 4.530 | 4.150 | 4.530 | 17,762 | +0.23(+5.35%) |
| Apr 03, 2020 | 4.300 | 4.300 | 4.300 | 0 | +0.02(+0.58%) | |
| Apr 02, 2020 | 4.275 | 4.275 | 4.275 | 4.275 | 2,500 | -0.19(-4.31%) |
| Apr 01, 2020 | 4.350 | 4.350 | 4.468 | 27,438 | +0.12(+2.71%) | |
| Mar 31, 2020 | 4.350 | 4.350 | 4.350 | 40,020 | +0.00(+0.00%) | |
| Mar 30, 2020 | 4.350 | 4.350 | 4.350 | 4.350 | 423 | -0.14(-3.08%) |
| Mar 27, 2020 | 4.420 | 4.420 | 4.488 | 1,050 | +0.07(+1.54%) | |
| Mar 26, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 700 | +0.02(+0.45%) |
| Mar 24, 2020 | 4.400 | 4.400 | 4.400 | 0 | +0.52(+13.40%) | |
| Mar 23, 2020 | 3.911 | 4.135 | 3.880 | 3.880 | 5,272 | +0.00(+0.00%) |
| Mar 19, 2020 | 3.880 | 3.880 | 3.880 | 0 | -0.01(-0.36%) | |
| Mar 18, 2020 | 4.100 | 4.186 | 3.894 | 3.894 | 37,227 | -0.41(-9.44%) |
| Mar 17, 2020 | 4.100 | 4.350 | 4.100 | 4.300 | 18,400 | +0.18(+4.37%) |
| Mar 16, 2020 | 4.120 | 4.120 | 4.120 | 4.120 | 100 | -0.40(-8.85%) |
| Mar 13, 2020 | 4.420 | 4.520 | 4.420 | 4.520 | 80,600 | -0.10(-2.16%) |
| Mar 12, 2020 | 4.620 | 4.620 | 4.620 | 20,015 | +0.00(+0.00%) | |
| Mar 11, 2020 | 4.620 | 4.620 | 4.620 | 4.620 | 1,518 | -0.02(-0.43%) |
| Mar 10, 2020 | 4.550 | 4.640 | 4.550 | 4.640 | 1,500 | +0.18(+4.04%) |
| Mar 09, 2020 | 4.550 | 4.550 | 4.460 | 4.460 | 600 | -0.23(-4.90%) |
| Mar 06, 2020 | 4.690 | 4.690 | 4.690 | 15,000 | +0.00(+0.00%) | |
| Mar 04, 2020 | 4.690 | 4.690 | 4.690 | 0 | +0.00(+0.00%) | |
| Mar 03, 2020 | 4.690 | 4.690 | 4.690 | 4.690 | 1,000 | +0.04(+0.83%) |
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.
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.