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 (%)
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%)
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.