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 (%)
Jun 29, 2007 3.000 3.000 3.000 3.000 4,500 +0.05(+1.69%)
Jun 28, 2007 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jun 27, 2007 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jun 26, 2007 2.950 3.100 2.950 2.950 5,800 -0.15(-4.84%)
Jun 25, 2007 3.100 3.160 3.100 3.100 1,225 +0.00(+0.00%)
Jun 22, 2007 3.100 3.200 3.100 3.100 3,600 +0.00(+0.00%)
Jun 21, 2007 3.100 3.100 3.100 3.100 4,220 -3.18(-50.64%)
Jun 20, 2007 6.280 3.050 3.050 6.280 2,500 +0.00(+0.00%)
Jun 19, 2007 6.280 3.140 3.080 6.280 8,700 +0.00(+0.00%)
Jun 18, 2007 6.280 3.150 3.100 6.280 31,700 +0.00(+0.00%)
Jun 15, 2007 6.280 2.900 2.800 6.280 9,700 +0.00(+0.00%)
Jun 14, 2007 6.280 2.780 2.700 6.280 60,950 +0.00(+0.00%)
Jun 13, 2007 6.280 2.750 2.710 6.280 11,000 +0.00(+0.00%)
Jun 12, 2007 6.280 2.750 2.700 6.280 5,500 +0.00(+0.00%)
Jun 11, 2007 6.280 6.280 6.280 6.280 0 +0.00(+0.00%)
Jun 08, 2007 6.280 6.280 2.700 6.280 1,800 +3.53(+128.36%)
Jun 07, 2007 2.750 2.800 2.650 2.750 11,000 +0.10(+3.77%)
Jun 06, 2007 2.650 2.770 2.650 2.650 13,100 -0.11(-3.99%)
Jun 05, 2007 2.760 2.860 2.650 2.760 21,300 +0.16(+6.15%)
Jun 04, 2007 2.600 2.600 2.600 2.600 1,900 -0.05(-1.89%)
Jun 01, 2007 2.650 2.650 2.630 2.650 5,000 +0.15(+6.00%)
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%)
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.