China Merchants Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	2.20	2.20	2.18	2.20	2.20	-	16,166
Feb 6, 2026	2.18	2.22	2.18	2.20	2.20	-0.90%	21,384
Feb 5, 2026	2.18	2.22	2.18	2.22	2.22	2.78%	108,417
Feb 4, 2026	2.14	2.18	2.12	2.16	2.16	-	59,726
Feb 3, 2026	2.16	2.16	2.12	2.16	2.16	-	23,318
Feb 2, 2026	2.16	2.18	2.16	2.16	2.16	0.93%	28,971
Jan 30, 2026	2.14	2.16	2.14	2.14	2.14	0.94%	97,518
Jan 29, 2026	2.12	2.14	2.12	2.12	2.12	-	64,071
Jan 28, 2026	2.12	2.12	2.10	2.12	2.12	-3.64%	16,133
Jan 27, 2026	2.12	2.20	2.08	2.20	2.20	3.77%	19,771
Jan 26, 2026	2.06	2.12	2.04	2.12	2.12	2.91%	30,188
Jan 23, 2026	2.10	2.10	2.06	2.06	2.06	-2.83%	60,366
Jan 22, 2026	2.10	2.12	2.06	2.12	2.12	-	20,141
Jan 21, 2026	2.10	2.12	2.08	2.12	2.12	-	21,792
Jan 20, 2026	2.10	2.12	2.06	2.12	2.12	0.95%	189,722
Jan 19, 2026	2.12	2.14	2.08	2.10	2.10	-2.78%	61,373
Jan 16, 2026	2.16	2.16	2.12	2.16	2.16	-1.82%	168,380
Jan 15, 2026	2.18	2.20	2.16	2.20	2.20	-1.79%	39,004
Jan 14, 2026	2.18	2.24	2.18	2.24	2.24	-1.75%	47,244
Jan 13, 2026	2.26	2.28	2.24	2.28	2.24	-0.87%	23,517
Jan 12, 2026	2.26	2.30	2.26	2.30	2.26	-	136,041
Jan 9, 2026	2.28	2.30	2.24	2.30	2.26	-	69,200
Jan 8, 2026	2.30	2.30	2.26	2.30	2.26	-0.86%	39,427
Jan 7, 2026	2.32	2.34	2.30	2.32	2.28	-1.69%	4,353
Jan 6, 2026	2.32	2.36	2.32	2.36	2.32	-0.84%	7,930
Jan 5, 2026	2.38	2.40	2.34	2.38	2.34	-	75,710
Dec 30, 2025	2.38	2.40	2.38	2.38	2.34	1.71%	19,464
Dec 29, 2025	2.30	2.34	2.30	2.34	2.30	0.86%	26,140
Dec 26, 2025	2.32	2.32	2.30	2.32	2.28	-	993
Dec 25, 2025	2.28	2.32	2.28	2.32	2.28	1.75%	11,252
Dec 24, 2025	2.28	2.30	2.28	2.28	2.24	-0.87%	1,125
Dec 23, 2025	2.30	2.30	2.30	2.30	2.26	-	1,509
Dec 22, 2025	2.28	2.30	2.28	2.30	2.26	-	816
Dec 19, 2025	2.28	2.30	2.28	2.30	2.26	0.88%	31,921
Dec 18, 2025	2.24	2.28	2.24	2.28	2.24	1.79%	2,638
Dec 17, 2025	2.24	2.24	2.22	2.24	2.20	-1.75%	10,541
Dec 16, 2025	2.28	2.30	2.24	2.28	2.24	-1.72%	32,341
Dec 15, 2025	2.32	2.34	2.28	2.32	2.28	-0.85%	22,051
Dec 12, 2025	2.32	2.34	2.32	2.34	2.30	-	34,099
Dec 11, 2025	2.32	2.36	2.30	2.34	2.30	-2.50%	6,099
Dec 9, 2025	2.40	2.40	2.34	2.40	2.36	0.84%	8,914
Dec 8, 2025	2.40	2.40	2.38	2.38	2.34	-5.56%	25,629
Dec 4, 2025	2.40	2.52	2.40	2.52	2.47	5.00%	3,901
Dec 3, 2025	2.40	2.40	2.38	2.40	2.36	-0.83%	5,658
Dec 2, 2025	2.44	2.44	2.40	2.42	2.38	-1.63%	4,994
Dec 1, 2025	2.46	2.46	2.42	2.46	2.42	-1.60%	10,387
Nov 28, 2025	2.44	2.50	2.42	2.50	2.46	-	6,461
Nov 27, 2025	2.44	2.50	2.42	2.50	2.46	1.63%	3,524
Nov 26, 2025	2.42	2.46	2.42	2.46	2.42	1.65%	2,327
Nov 25, 2025	2.42	2.46	2.42	2.42	2.38	-	2,346