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 29, 2009 2.000 2.000 1.980 1.980 10,797 +0.19(+10.61%)
May 22, 2009 1.790 1.790 1.790 0 -0.11(-5.79%)
May 18, 2009 2.250 1.900 1.900 1.900 0 -0.35(-15.56%)
May 13, 2009 2.250 2.250 2.250 2.250 0 +0.10(+4.65%)
May 11, 2009 2.150 2.150 2.150 2.150 0 +0.19(+9.69%)
May 06, 2009 1.960 1.960 1.960 1.960 0 -0.01(-0.51%)
May 05, 2009 1.970 1.970 1.970 1.970 1,000 +0.22(+12.57%)
Apr 30, 2009 1.750 1.750 1.750 0 -0.20(-10.26%)
Apr 29, 2009 1.760 1.950 1.750 1.950 4,500 +0.24(+14.04%)
Apr 28, 2009 1.710 1.710 1.710 1.710 2,700 -0.13(-7.07%)
Apr 27, 2009 1.900 1.900 1.840 1.840 12,000 -0.18(-8.91%)
Apr 21, 2009 2.020 2.020 2.020 2.020 3,000 +0.07(+3.59%)
Apr 19, 2009 1.950 1.950 1.950 0 +0.00(+0.00%)
Apr 17, 2009 1.950 2.000 1.880 1.950 18,000 -0.05(-2.50%)
Apr 16, 2009 2.100 2.100 1.990 2.000 23,500 +0.03(+1.52%)
Apr 14, 2009 1.970 1.970 1.970 4,000 +0.02(+1.03%)
Apr 07, 2009 1.950 1.950 1.950 0 +0.06(+3.17%)
Apr 06, 2009 1.910 1.910 1.890 1.890 3,250 +0.04(+2.16%)
Apr 02, 2009 1.850 1.850 1.850 1.850 0 +0.16(+9.47%)
Mar 30, 2009 1.690 1.690 1.690 0 -0.14(-7.65%)
Mar 26, 2009 1.830 1.830 1.830 1.830 11,163 +0.23(+14.38%)
Mar 25, 2009 1.600 1.600 1.600 1.600 11,000 -0.13(-7.51%)
Mar 24, 2009 1.730 1.730 1.730 1.730 11,000 +0.06(+3.59%)
Mar 23, 2009 1.670 1.670 1.670 1.670 200 -0.13(-7.22%)
Mar 16, 2009 1.800 1.800 1.800 1.800 0 +0.17(+10.43%)
Mar 13, 2009 1.500 1.630 1.630 1.630 1,000 +0.10(+6.54%)
Mar 12, 2009 1.550 1.550 1.530 1.530 1,500 +0.03(+2.00%)
Mar 05, 2009 1.500 1.500 1.500 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.