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

China Merchants Bank Ltd (OP: CIHHF )

4.650 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 (%)
Feb 28, 2007 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 27, 2007 2.100 2.100 2.020 2.100 9,400 -0.12(-5.41%)
Feb 26, 2007 2.220 2.220 2.220 2.220 6,000 +0.07(+3.26%)
Feb 23, 2007 2.150 2.150 2.150 2.150 722 +0.05(+2.38%)
Feb 22, 2007 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 21, 2007 2.100 2.230 2.100 2.100 32,700 -0.05(-2.33%)
Feb 20, 2007 2.150 2.250 2.150 2.150 3,300 -0.08(-3.59%)
Feb 16, 2007 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Feb 15, 2007 2.230 2.230 2.230 2.230 2,100 +0.00(+0.00%)
Feb 14, 2007 2.230 2.230 2.230 2.230 1,800 +0.01(+0.45%)
Feb 13, 2007 2.220 2.220 2.220 2.220 0 +0.00(+0.00%)
Feb 12, 2007 2.250 2.220 2.220 2.220 14,000 -0.03(-1.33%)
Feb 09, 2007 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Feb 08, 2007 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Feb 07, 2007 2.250 2.250 2.180 2.250 4,100 +0.09(+4.17%)
Feb 06, 2007 2.160 2.160 2.145 2.160 12,000 +0.01(+0.47%)
Feb 05, 2007 2.150 2.150 2.150 2.150 500 +0.10(+4.88%)
Feb 02, 2007 2.050 2.050 2.050 2.050 500 -0.11(-5.09%)
Feb 01, 2007 2.160 2.160 2.150 2.160 7,066 -0.04(-1.82%)
Jan 31, 2007 2.200 2.200 2.100 2.200 113,800 -0.02(-0.90%)
Jan 30, 2007 2.220 2.220 2.220 2.220 10,000 +0.00(+0.00%)
Jan 29, 2007 2.220 2.220 2.220 2.220 4,500 -0.03(-1.33%)
Jan 26, 2007 2.250 2.250 2.250 2.250 21,930 -0.09(-3.85%)
Jan 25, 2007 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Jan 24, 2007 2.340 2.340 2.340 2.340 2,000 +0.19(+8.84%)
Jan 23, 2007 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jan 22, 2007 2.150 2.340 2.150 2.150 1,200 +0.00(+0.00%)
Jan 19, 2007 2.150 2.150 2.150 2.150 1,000 -0.03(-1.38%)
Jan 18, 2007 2.180 2.180 2.070 2.180 71,400 +0.00(+0.00%)
Jan 17, 2007 2.180 2.200 2.180 2.180 14,500 -0.02(-0.91%)
Jan 16, 2007 2.200 2.200 2.200 2.200 8,300 +0.08(+3.77%)
Jan 12, 2007 2.120 2.150 2.120 2.120 27,550 -0.05(-2.30%)
Jan 11, 2007 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Jan 10, 2007 2.170 2.170 2.170 2.170 1,000 +0.05(+2.36%)
Jan 09, 2007 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
Jan 08, 2007 2.120 2.120 2.100 2.120 63,000 +0.02(+0.95%)
Jan 05, 2007 2.100 2.100 2.100 2.100 500 -0.05(-2.33%)
Jan 04, 2007 2.250 2.150 2.120 2.150 61,300 -0.10(-4.44%)
Jan 03, 2007 2.250 2.270 2.250 2.250 9,000 +0.10(+4.65%)
Dec 29, 2006 2.150 2.150 2.150 2.150 2,000 +0.00(+0.00%)
Dec 28, 2006 2.150 2.150 2.150 2.150 3,231 -0.01(-0.46%)
Dec 27, 2006 2.160 2.180 2.100 2.160 29,500 +0.06(+2.86%)
Dec 26, 2006 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 22, 2006 2.100 2.100 2.100 2.100 6,000 +0.18(+9.38%)
Dec 21, 2006 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Dec 20, 2006 1.920 1.920 1.920 1.920 5,500 -0.08(-4.00%)
Dec 19, 2006 2.000 2.000 2.000 2.000 2,000 +0.05(+2.56%)
Dec 18, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Dec 15, 2006 1.950 1.950 1.950 1.950 20,000 +0.15(+8.33%)
Dec 14, 2006 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Dec 13, 2006 1.800 1.800 1.800 1.800 5,000 +0.00(+0.00%)
Dec 12, 2006 1.800 1.970 1.800 1.800 1,200 -0.16(-8.16%)
Dec 11, 2006 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Dec 08, 2006 1.960 1.960 1.960 1.960 1,500 -0.03(-1.51%)
Dec 07, 2006 1.990 1.990 1.970 1.990 8,000 -0.01(-0.50%)
Dec 06, 2006 2.000 2.020 1.920 2.000 10,150 -0.05(-2.44%)
Dec 05, 2006 2.050 2.050 1.800 2.050 6,350 +0.05(+2.50%)
Dec 04, 2006 2.000 2.000 1.990 2.000 20,800 +0.06(+3.09%)
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.