Indicators

China Merchants Bank (OP: CIHKY )

23.32 -0.10 (-0.43%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	15.25	15.32	15.04	15.24	7,034	-0.06(-0.39%)
Apr 29, 2015	15.44	15.44	15.25	15.30	4,960	-0.21(-1.35%)
Apr 28, 2015	15.48	15.51	15.48	15.51	2,304	-0.14(-0.89%)
Apr 27, 2015	15.65	15.65	15.65	15.65	554	+0.17(+1.10%)
Apr 24, 2015	15.44	15.48	15.38	15.48	2,831	+0.24(+1.59%)
Apr 23, 2015	15.23	15.43	15.23	15.24	2,091	-0.11(-0.73%)
Apr 21, 2015		15.35	15.35	15.35	240	+0.79(+5.40%)
Apr 20, 2015	14.70	14.70	14.51	14.56	492	+0.26(+1.85%)
Apr 17, 2015	14.37	15.26	14.29	14.30	1,772	-1.32(-8.45%)
Apr 16, 2015	15.27	15.75	15.27	15.62	17,062	+0.64(+4.27%)
Apr 15, 2015	15.00	15.05	14.95	14.98	13,813	+0.07(+0.47%)
Apr 14, 2015	14.73	14.91	14.70	14.91	19,301	-0.61(-3.93%)
Apr 13, 2015	15.02	15.82	15.02	15.52	3,545	+1.22(+8.55%)
Apr 10, 2015	14.50	14.50	14.00	14.30	6,557	+0.34(+2.42%)
Apr 09, 2015	14.00	14.49	13.87	13.96	9,372	+0.21(+1.53%)
Apr 08, 2015	12.98	14.25	12.98	13.75	12,232	+0.79(+6.13%)
Apr 07, 2015	12.96	12.96	12.96	12.96	298	-0.01(-0.11%)
Apr 06, 2015	12.84	12.97	12.84	12.97	1,938	+0.17(+1.33%)
Apr 02, 2015		12.80	12.80	12.80	0	+0.45(+3.64%)

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.