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 (%)
May 31, 2007 2.500 2.620 2.500 2.500 3,800 -0.20(-7.41%)
May 30, 2007 2.700 2.700 2.580 2.700 700 +0.18(+7.14%)
May 29, 2007 2.520 2.520 2.500 2.520 27,000 -0.08(-3.08%)
May 25, 2007 2.600 2.600 2.500 2.600 3,000 +0.05(+1.96%)
May 24, 2007 2.650 2.640 2.500 2.550 8,000 -0.10(-3.77%)
May 23, 2007 2.650 2.650 2.650 2.650 1,100 +0.00(+0.00%)
May 22, 2007 2.600 2.650 2.650 2.650 27,800 +0.05(+1.92%)
May 21, 2007 2.600 2.610 2.600 2.600 42,980 -0.02(-0.76%)
May 18, 2007 2.620 2.650 2.620 2.620 18,900 -0.03(-1.13%)
May 17, 2007 2.650 2.800 2.650 2.650 11,700 +0.08(+3.11%)
May 16, 2007 2.570 2.570 2.570 2.570 4,000 +0.02(+0.78%)
May 15, 2007 2.550 2.650 2.550 2.550 33,400 -0.02(-0.78%)
May 14, 2007 2.570 2.670 2.570 2.570 48,700 -0.08(-3.02%)
May 11, 2007 2.650 2.750 2.650 2.650 40,930 +0.00(+0.00%)
May 10, 2007 2.650 2.760 2.650 2.650 13,900 -0.01(-0.38%)
May 09, 2007 2.660 2.670 2.660 2.660 1,400 +0.11(+4.31%)
May 08, 2007 2.550 2.550 2.550 2.550 1,000 +0.05(+2.00%)
May 07, 2007 2.500 2.600 2.500 2.500 600 -0.03(-1.19%)
May 04, 2007 2.530 2.530 2.530 2.530 2,000 +0.08(+3.27%)
May 03, 2007 2.450 2.450 2.450 2.450 600 +0.00(+0.00%)
May 02, 2007 2.450 2.450 2.430 2.450 7,600 -0.05(-2.00%)
May 01, 2007 2.500 2.520 2.470 2.500 14,800 +0.10(+4.17%)
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%)
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%)
Dec 01, 2006 1.940 1.940 1.700 1.940 8,150 +0.25(+14.79%)
Nov 30, 2006 1.690 1.950 1.690 1.690 2,200 -0.23(-11.98%)
Nov 29, 2006 1.920 1.920 1.920 1.920 5,000 +0.08(+4.35%)
Nov 28, 2006 1.840 1.840 1.830 1.840 5,500 -0.12(-6.12%)
Nov 27, 2006 1.960 1.960 1.890 1.960 1,500 -0.10(-4.85%)
Nov 24, 2006 2.060 2.060 2.000 2.060 8,400 -0.02(-0.96%)
Nov 22, 2006 2.080 2.080 1.900 2.080 6,000 +0.08(+4.00%)
Nov 21, 2006 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 20, 2006 2.000 2.090 2.000 2.000 5,500 +0.05(+2.56%)
Nov 17, 2006 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 16, 2006 1.950 1.950 1.950 1.950 4,000 +0.35(+21.87%)
Nov 15, 2006 1.600 1.600 1.600 1.600 225 -0.30(-15.79%)
Nov 14, 2006 1.900 1.920 1.900 1.900 4,000 -0.01(-0.52%)
Nov 13, 2006 1.910 1.910 1.910 1.910 3,500 +0.22(+13.02%)
Nov 10, 2006 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Nov 09, 2006 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Nov 08, 2006 1.690 1.690 1.690 1.690 4,500 -0.01(-0.59%)
Nov 07, 2006 1.700 1.700 1.700 1.700 500 +0.05(+3.03%)
Nov 06, 2006 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Nov 03, 2006 1.650 1.650 1.650 1.650 2,000 +0.03(+1.85%)
Nov 02, 2006 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
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.