Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Merchants Bank Ltd (OP: CIHHF )

N/A UNCHANGED
Last Price Updated: 1:34 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 4.250 4.250 4.250 4.250 250 +0.05(+1.19%)
Dec 28, 2007 4.200 4.200 4.200 4.200 5,400 +0.10(+2.44%)
Dec 27, 2007 4.100 4.250 4.250 4.100 5,500 +0.00(+0.00%)
Dec 26, 2007 4.100 4.100 4.100 4.100 1,000 +0.00(+0.00%)
Dec 24, 2007 4.100 4.100 4.100 4.100 2,000 +0.14(+3.54%)
Dec 21, 2007 3.960 4.000 4.000 3.960 500 +0.00(+0.00%)
Dec 20, 2007 3.960 3.960 3.960 3.960 500 -0.04(-1.00%)
Dec 19, 2007 3.950 4.000 4.000 4.000 2,000 +0.05(+1.27%)
Dec 18, 2007 3.950 3.950 3.900 3.950 11,400 +0.00(+0.00%)
Dec 17, 2007 4.200 3.950 3.920 3.950 7,000 -0.25(-5.95%)
Dec 14, 2007 4.200 4.200 4.100 4.200 3,500 -0.15(-3.45%)
Dec 13, 2007 4.365 4.350 4.250 4.350 1,000 -0.02(-0.34%)
Dec 12, 2007 4.365 4.365 4.350 4.365 58,000 -0.38(-8.11%)
Dec 11, 2007 4.750 4.750 4.650 4.750 1,100 -0.05(-1.04%)
Dec 10, 2007 4.800 4.800 4.800 4.800 4,500 +0.20(+4.35%)
Dec 07, 2007 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Dec 06, 2007 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Dec 05, 2007 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Dec 04, 2007 4.600 4.750 4.600 4.600 4,000 +0.00(+0.00%)
Dec 03, 2007 4.600 4.600 4.600 4.600 8,500 +0.00(+0.00%)
Nov 30, 2007 4.530 4.600 4.550 4.600 1,800 +0.07(+1.55%)
Nov 29, 2007 4.600 4.530 4.530 4.530 8,800 -0.07(-1.52%)
Nov 28, 2007 4.600 4.600 4.350 4.600 3,500 +0.35(+8.24%)
Nov 27, 2007 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Nov 26, 2007 4.250 4.250 4.250 4.250 4,000 +0.17(+4.17%)
Nov 23, 2007 4.250 4.250 4.080 4.080 7,100 -0.17(-4.00%)
Nov 21, 2007 4.150 4.250 4.150 4.250 825 +0.10(+2.41%)
Nov 20, 2007 4.150 4.150 4.150 4.150 5,000 -0.30(-6.74%)
Nov 19, 2007 4.450 4.450 4.250 4.450 1,300 +0.25(+5.95%)
Nov 16, 2007 4.200 4.200 4.200 4.200 1,000 -0.20(-4.55%)
Nov 15, 2007 4.400 4.500 4.310 4.400 6,100 +0.04(+0.92%)
Nov 14, 2007 4.300 4.460 4.360 4.360 46,600 +0.06(+1.40%)
Nov 13, 2007 4.200 5.440 4.100 4.300 12,900 +0.10(+2.38%)
Nov 12, 2007 4.200 4.300 4.100 4.200 37,200 -0.35(-7.69%)
Nov 09, 2007 4.550 4.550 4.500 4.550 2,000 +0.15(+3.41%)
Nov 08, 2007 4.400 4.550 4.350 4.400 6,797 -0.20(-4.35%)
Nov 07, 2007 4.600 4.600 4.550 4.600 30,200 +0.00(+0.00%)
Nov 06, 2007 4.600 4.850 4.600 4.600 2,100 -0.15(-3.16%)
Nov 05, 2007 4.900 4.750 4.550 4.750 6,000 -0.15(-3.06%)
Nov 02, 2007 4.900 5.000 4.780 4.900 3,200 -0.25(-4.85%)
Nov 01, 2007 5.150 5.150 4.950 5.150 3,500 +0.15(+3.00%)
Oct 31, 2007 5.000 5.000 5.000 5.000 1,000 +0.00(+0.00%)
Oct 30, 2007 5.150 5.000 5.000 5.000 12,950 -0.15(-2.91%)
Oct 29, 2007 4.950 5.250 4.972 5.150 13,900 +0.20(+4.04%)
Oct 26, 2007 4.950 4.950 4.800 4.950 8,265 +0.15(+3.13%)
Oct 25, 2007 4.800 5.000 4.800 4.800 15,300 -0.25(-4.95%)
Oct 24, 2007 5.150 5.050 4.810 5.050 1,400 -0.10(-1.94%)
Oct 23, 2007 5.150 5.150 4.980 5.150 8,830 +0.40(+8.42%)
Oct 19, 2007 4.750 5.250 4.750 4.750 13,900 -0.50(-9.52%)
Oct 18, 2007 5.250 5.250 5.000 5.250 8,500 +0.26(+5.21%)
Oct 17, 2007 4.990 5.140 4.990 4.990 2,000 -0.13(-2.54%)
Oct 16, 2007 5.120 5.200 5.120 5.120 1,500 +0.22(+4.49%)
Oct 15, 2007 4.900 4.900 4.900 4.900 3,913 +0.04(+0.82%)
Oct 12, 2007 4.860 5.000 4.860 4.860 5,400 -0.19(-3.76%)
Oct 11, 2007 5.050 5.050 5.050 5.050 2,500 +0.20(+4.12%)
Oct 10, 2007 4.850 4.850 4.850 4.850 5,200 +0.05(+1.04%)
Oct 09, 2007 4.800 4.800 4.800 4.800 100 +0.15(+3.23%)
Oct 08, 2007 4.480 4.650 4.580 4.650 3,565 +0.17(+3.79%)
Oct 05, 2007 4.480 4.500 4.480 4.480 13,000 +0.13(+2.99%)
Oct 04, 2007 4.500 4.350 4.210 4.350 13,000 -0.15(-3.33%)
Oct 03, 2007 4.500 4.500 4.340 4.500 9,820 -0.20(-4.26%)
Oct 02, 2007 4.700 4.750 4.700 4.700 800 +0.60(+14.63%)
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.