China Merchants Bank Co., Ltd. (HKG:3968)
Hong Kong · Delayed Price · Currency is HKD 47.36
-0.18 (-0.38%)
Sep 5, 2025, 1:45 PM HKT
China Merchants Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 47.96 | 48.28 | 47.38 | 47.54 | 47.54 | -0.71% | 11,076,152 |
| Sep 3, 2025 | 48.64 | 48.98 | 47.68 | 47.88 | 47.88 | -0.58% | 9,850,704 |
| Sep 2, 2025 | 47.04 | 48.38 | 46.66 | 48.16 | 48.16 | 2.38% | 16,128,195 |
| Sep 1, 2025 | 47.72 | 47.84 | 46.28 | 47.04 | 47.04 | -2.00% | 21,848,794 |
| Aug 29, 2025 | 48.08 | 48.94 | 47.94 | 48.00 | 48.00 | 0.08% | 12,811,137 |
| Aug 28, 2025 | 47.62 | 48.30 | 47.44 | 47.96 | 47.96 | 0.25% | 12,275,959 |
| Aug 27, 2025 | 48.68 | 48.80 | 47.80 | 47.84 | 47.84 | -1.12% | 19,603,976 |
| Aug 26, 2025 | 49.68 | 49.86 | 48.36 | 48.38 | 48.38 | -2.54% | 13,594,297 |
| Aug 25, 2025 | 48.96 | 49.78 | 48.34 | 49.64 | 49.64 | 2.69% | 21,228,125 |
| Aug 22, 2025 | 48.74 | 49.22 | 48.08 | 48.34 | 48.34 | -0.82% | 13,241,594 |
| Aug 21, 2025 | 48.66 | 48.90 | 48.30 | 48.74 | 48.74 | 0.12% | 14,337,497 |
| Aug 20, 2025 | 48.40 | 49.00 | 48.22 | 48.68 | 48.68 | 0.37% | 11,655,508 |
| Aug 19, 2025 | 49.00 | 49.20 | 48.36 | 48.50 | 48.50 | -0.12% | 13,479,603 |
| Aug 18, 2025 | 48.66 | 49.06 | 48.32 | 48.56 | 48.56 | -0.57% | 14,486,118 |
| Aug 15, 2025 | 49.80 | 50.00 | 48.62 | 48.84 | 48.84 | -2.51% | 17,262,714 |
| Aug 14, 2025 | 50.00 | 50.50 | 49.90 | 50.10 | 50.10 | - | 14,467,618 |
| Aug 13, 2025 | 50.45 | 50.55 | 49.80 | 50.10 | 50.10 | 0.24% | 16,620,928 |
| Aug 12, 2025 | 49.70 | 50.25 | 49.58 | 49.98 | 49.98 | 0.40% | 10,484,340 |
| Aug 11, 2025 | 50.80 | 50.80 | 49.56 | 49.78 | 49.78 | -1.03% | 14,293,571 |
| Aug 8, 2025 | 50.65 | 50.85 | 50.20 | 50.30 | 50.30 | -1.47% | 12,912,639 |
| Aug 7, 2025 | 50.85 | 51.30 | 50.60 | 51.05 | 51.05 | 0.69% | 7,811,364 |
| Aug 6, 2025 | 51.00 | 51.95 | 50.55 | 50.70 | 50.70 | -1.17% | 8,410,613 |
| Aug 5, 2025 | 50.75 | 51.45 | 50.70 | 51.30 | 51.30 | 0.59% | 13,960,023 |
| Aug 4, 2025 | 50.15 | 51.50 | 50.00 | 51.00 | 51.00 | 1.39% | 10,143,565 |
| Aug 1, 2025 | 50.90 | 51.60 | 50.15 | 50.30 | 50.30 | -1.37% | 14,996,741 |
| Jul 31, 2025 | 51.40 | 51.75 | 50.85 | 51.00 | 51.00 | -2.02% | 14,821,423 |
| Jul 30, 2025 | 51.95 | 52.50 | 51.40 | 52.05 | 52.05 | -0.95% | 15,585,599 |
| Jul 29, 2025 | 53.00 | 53.05 | 52.00 | 52.55 | 52.55 | -0.85% | 17,663,748 |
| Jul 28, 2025 | 52.40 | 53.20 | 52.30 | 53.00 | 53.00 | 0.66% | 12,456,376 |
| Jul 25, 2025 | 53.10 | 53.10 | 52.40 | 52.65 | 52.65 | -0.94% | 13,178,456 |
| Jul 24, 2025 | 53.00 | 53.80 | 52.80 | 53.15 | 53.15 | 0.38% | 17,716,401 |
| Jul 23, 2025 | 51.95 | 53.15 | 51.75 | 52.95 | 52.95 | 2.92% | 18,548,495 |
| Jul 22, 2025 | 51.40 | 51.75 | 50.40 | 51.45 | 51.45 | 0.10% | 17,348,119 |
| Jul 21, 2025 | 52.10 | 52.15 | 51.25 | 51.40 | 51.40 | -0.96% | 16,027,717 |
| Jul 18, 2025 | 51.75 | 52.00 | 51.05 | 51.90 | 51.90 | 1.57% | 14,518,074 |
| Jul 17, 2025 | 51.10 | 52.10 | 50.85 | 51.10 | 51.10 | - | 13,873,074 |
| Jul 16, 2025 | 51.25 | 51.40 | 50.80 | 51.10 | 51.10 | 0.49% | 17,062,221 |
| Jul 15, 2025 | 52.15 | 52.75 | 50.25 | 50.85 | 50.85 | -0.59% | 20,506,758 |
| Jul 14, 2025 | 51.55 | 51.90 | 50.90 | 51.15 | 51.15 | -0.20% | 10,605,130 |
| Jul 11, 2025 | 52.00 | 53.05 | 51.25 | 51.25 | 51.25 | -1.82% | 14,621,664 |
| Jul 10, 2025 | 51.00 | 52.50 | 51.00 | 52.20 | 52.20 | 1.85% | 16,569,742 |
| Jul 9, 2025 | 51.00 | 51.45 | 50.75 | 51.25 | 51.25 | -0.39% | 17,269,254 |
| Jul 8, 2025 | 51.80 | 52.00 | 51.15 | 51.45 | 51.45 | 0.19% | 17,985,915 |
| Jul 7, 2025 | 51.95 | 52.10 | 50.90 | 51.35 | 51.35 | -1.06% | 18,387,177 |
| Jul 4, 2025 | 51.80 | 52.50 | 51.75 | 51.90 | 51.90 | -1.14% | 23,216,862 |
| Jul 3, 2025 | 54.05 | 54.45 | 51.80 | 52.50 | 52.50 | -6.25% | 21,155,271 |
| Jul 2, 2025 | 55.95 | 56.30 | 55.25 | 56.00 | 53.81 | 2.10% | 28,159,835 |
| Jun 30, 2025 | 55.05 | 55.15 | 53.80 | 54.85 | 52.71 | -0.54% | 23,158,545 |
| Jun 27, 2025 | 56.25 | 56.60 | 54.80 | 55.15 | 52.99 | -2.39% | 23,340,020 |
| Jun 26, 2025 | 56.00 | 56.75 | 55.55 | 56.50 | 54.29 | 0.62% | 19,739,942 |