China Merchants Bank (OP: CIHKY )

24.57 -1.58 (-6.03%)
Streaming Delayed Price Updated: 3:47 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 26.70 26.70 25.95 26.15 29,582 +1.50(+6.07%)
Nov 06, 2024 24.82 25.89 24.12 24.65 9,623 -0.99(-3.86%)
Nov 05, 2024 25.53 25.75 25.48 25.64 17,663 +0.92(+3.72%)
Nov 04, 2024 24.52 24.89 24.52 24.72 23,652 +0.34(+1.39%)
Nov 01, 2024 24.89 24.93 24.34 24.38 28,265 -0.08(-0.33%)
Oct 31, 2024 24.47 24.56 24.23 24.46 32,055 -0.02(-0.08%)
Oct 30, 2024 25.01 25.44 24.44 24.48 40,597 -0.32(-1.29%)
Oct 29, 2024 24.78 25.29 24.33 24.80 19,005 -0.66(-2.59%)
Oct 28, 2024 25.16 25.46 25.16 25.46 35,926 +0.29(+1.15%)
Oct 25, 2024 24.49 25.44 24.49 25.17 50,729 -0.23(-0.91%)
Oct 24, 2024 25.09 25.94 24.52 25.40 19,025 -0.03(-0.12%)
Oct 23, 2024 25.77 25.77 25.35 25.43 20,931 -0.14(-0.55%)
Oct 22, 2024 25.41 25.67 25.41 25.57 23,576 +0.29(+1.15%)
Oct 21, 2024 25.40 25.53 24.88 25.28 22,037 -0.62(-2.39%)
Oct 18, 2024 26.39 26.39 25.71 25.90 26,651 +1.23(+4.99%)
Oct 17, 2024 24.70 25.00 24.41 24.67 177,903 -1.08(-4.19%)
Oct 16, 2024 25.74 25.94 25.65 25.75 34,271 +1.35(+5.53%)
Oct 15, 2024 25.57 26.01 24.35 24.40 41,747 -1.61(-6.19%)
Oct 14, 2024 26.00 26.51 25.84 26.01 22,365 +0.31(+1.20%)
Oct 11, 2024 25.97 25.97 24.88 25.70 83,727 +0.20(+0.78%)
Oct 10, 2024 25.97 25.97 25.31 25.50 32,511 +0.34(+1.35%)
Oct 09, 2024 24.95 25.42 24.57 25.16 45,667 -0.48(-1.87%)
Oct 08, 2024 26.06 27.86 24.74 25.64 135,846 -5.46(-17.56%)
Oct 07, 2024 30.20 31.17 29.96 31.10 377,933 +1.41(+4.75%)
Oct 04, 2024 29.50 29.79 29.33 29.69 258,601 +0.87(+3.02%)
Oct 03, 2024 29.86 29.86 28.40 28.82 40,559 +0.38(+1.34%)
Oct 02, 2024 27.80 28.44 27.52 28.44 110,701 +3.57(+14.35%)
Oct 01, 2024 24.01 24.90 24.01 24.87 26,383 +0.85(+3.54%)
Sep 30, 2024 24.70 24.70 24.02 24.02 76,123 -0.71(-2.87%)
Sep 27, 2024 24.57 24.91 24.12 24.73 343,688 -0.26(-1.04%)
Sep 26, 2024 25.26 25.50 24.55 24.99 74,804 +1.73(+7.44%)
Sep 25, 2024 23.36 23.42 23.09 23.26 54,873 +0.08(+0.35%)
Sep 24, 2024 22.29 23.36 22.10 23.18 156,163 +3.14(+15.67%)
Sep 23, 2024 19.75 20.17 19.75 20.04 23,346 +0.40(+2.06%)
Sep 20, 2024 19.89 19.89 19.57 19.64 15,951 +0.04(+0.18%)
Sep 19, 2024 19.61 19.62 19.29 19.60 31,337 +0.54(+2.83%)
Sep 18, 2024 18.88 19.29 18.88 19.06 40,869 -0.15(-0.78%)
Sep 17, 2024 19.06 19.38 19.06 19.21 40,153 +0.40(+2.13%)
Sep 16, 2024 18.77 19.39 18.77 18.81 165,563 -0.09(-0.48%)
Sep 13, 2024 19.18 19.18 18.80 18.90 24,715 +0.35(+1.89%)
Sep 12, 2024 18.67 18.73 18.44 18.55 20,247 -0.16(-0.88%)
Sep 11, 2024 18.20 18.74 18.20 18.71 57,234 +0.36(+1.93%)
Sep 10, 2024 18.50 18.98 18.29 18.36 34,863 -0.33(-1.77%)
Sep 09, 2024 18.93 19.39 18.59 18.69 24,346 -0.38(-1.99%)
Sep 06, 2024 19.57 19.57 19.07 19.07 13,757 -0.24(-1.24%)
Sep 05, 2024 19.65 19.65 19.30 19.31 28,037 -0.69(-3.45%)
Sep 04, 2024 20.02 20.02 19.89 20.00 22,717 +0.21(+1.06%)
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.