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 (%)
Apr 30, 2007 2.400 2.400 2.400 2.400 6,500 -0.13(-5.14%)
Apr 27, 2007 2.580 2.550 2.450 2.530 9,000 -0.05(-1.94%)
Apr 26, 2007 2.580 3.000 2.490 2.580 25,400 +0.08(+3.20%)
Apr 25, 2007 2.530 2.630 2.480 2.500 64,000 -0.03(-1.19%)
Apr 24, 2007 2.530 2.550 2.520 2.530 68,900 +0.03(+1.20%)
Apr 23, 2007 2.500 2.500 2.500 2.500 1,551,500 +0.00(+0.00%)
Apr 20, 2007 2.500 2.560 2.500 2.500 31,200 +0.05(+2.04%)
Apr 19, 2007 2.590 2.520 2.390 2.450 20,100 -0.14(-5.41%)
Apr 18, 2007 2.590 2.590 2.510 2.590 9,900 +0.11(+4.44%)
Apr 17, 2007 2.480 2.480 2.480 2.480 1,000 +0.08(+3.33%)
Apr 16, 2007 2.400 2.410 2.400 2.400 5,763 +0.10(+4.35%)
Apr 13, 2007 2.300 2.400 2.300 2.300 14,500 -0.05(-2.13%)
Apr 12, 2007 2.350 2.350 2.250 2.350 6,500 +0.18(+8.29%)
Apr 11, 2007 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Apr 10, 2007 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Apr 09, 2007 2.170 2.170 2.170 2.170 2,000 +0.01(+0.46%)
Apr 05, 2007 2.160 2.160 2.150 2.160 10,350 +0.01(+0.47%)
Apr 04, 2007 2.150 2.150 2.150 2.150 5,500 +0.10(+4.78%)
Apr 03, 2007 2.052 2.052 2.052 2.052 146,500 +0.00(+0.00%)
Apr 02, 2007 2.052 2.052 2.052 2.052 25,000 -0.03(-1.35%)
Mar 30, 2007 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Mar 29, 2007 2.080 2.080 2.050 2.080 9,200 -0.02(-0.95%)
Mar 28, 2007 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Mar 27, 2007 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Mar 26, 2007 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Mar 23, 2007 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Mar 22, 2007 2.100 2.100 2.100 2.100 3,500 -0.10(-4.55%)
Mar 21, 2007 2.200 2.200 2.060 2.200 3,000 +0.16(+7.84%)
Mar 20, 2007 2.040 2.040 2.040 2.040 0 +0.00(+0.00%)
Mar 19, 2007 2.040 2.040 2.040 2.040 2,900 +0.05(+2.51%)
Mar 16, 2007 1.990 1.990 1.990 1.990 300 -0.01(-0.50%)
Mar 15, 2007 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Mar 14, 2007 2.000 2.000 2.000 2.000 1,578 +0.02(+1.01%)
Mar 13, 2007 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Mar 12, 2007 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Mar 09, 2007 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Mar 08, 2007 1.980 1.980 1.980 1.980 10,000 +0.08(+4.21%)
Mar 07, 2007 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Mar 06, 2007 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Mar 05, 2007 1.900 1.900 1.830 1.900 8,578 -0.15(-7.32%)
Mar 02, 2007 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Mar 01, 2007 2.050 2.050 2.050 2.050 10,000 -0.05(-2.38%)
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%)
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.