China Merchants Bank Co., Ltd. (HKG:3968)
Hong Kong · Delayed Price · Currency is HKD 50.30
-0.75 (-1.47%)
Aug 8, 2025, 4:08 PM HKT
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 55.20 | 56.25 | 54.95 | 56.15 | 53.95 | 2.18% | 22,794,134 |
| Jun 24, 2025 | 54.25 | 55.35 | 54.15 | 54.95 | 52.80 | 1.95% | 28,630,842 |
| Jun 23, 2025 | 52.40 | 54.00 | 52.35 | 53.90 | 51.79 | 1.51% | 20,126,072 |
| Jun 20, 2025 | 51.95 | 53.70 | 51.95 | 53.10 | 51.02 | 1.82% | 28,994,909 |
| Jun 19, 2025 | 52.90 | 53.45 | 52.00 | 52.15 | 50.11 | -1.88% | 16,935,953 |
| Jun 18, 2025 | 53.70 | 54.15 | 52.80 | 53.15 | 51.07 | -2.03% | 19,272,349 |
| Jun 17, 2025 | 53.50 | 54.65 | 53.20 | 54.25 | 52.13 | 1.12% | 24,709,133 |
| Jun 16, 2025 | 51.85 | 53.85 | 51.50 | 53.65 | 51.55 | 3.47% | 24,612,701 |
| Jun 13, 2025 | 51.65 | 52.45 | 51.65 | 51.85 | 49.82 | -0.48% | 12,367,137 |
| Jun 12, 2025 | 52.15 | 52.85 | 51.80 | 52.10 | 50.06 | -0.38% | 22,914,454 |
| Jun 11, 2025 | 51.30 | 52.75 | 51.10 | 52.30 | 50.25 | 2.75% | 29,714,589 |
| Jun 10, 2025 | 50.85 | 51.70 | 50.60 | 50.90 | 48.91 | 0.10% | 15,314,033 |
| Jun 9, 2025 | 50.50 | 50.95 | 50.20 | 50.85 | 48.86 | 1.19% | 15,947,709 |
| Jun 6, 2025 | 50.75 | 51.00 | 50.20 | 50.25 | 48.28 | -0.50% | 16,166,859 |
| Jun 5, 2025 | 50.10 | 50.55 | 49.80 | 50.50 | 48.52 | 1.20% | 9,986,785 |
| Jun 4, 2025 | 49.55 | 49.95 | 49.35 | 49.90 | 47.95 | 0.60% | 13,817,295 |
| Jun 3, 2025 | 48.10 | 49.60 | 48.05 | 49.60 | 47.66 | 3.12% | 16,424,308 |
| Jun 2, 2025 | 48.10 | 48.60 | 46.55 | 48.10 | 46.22 | -1.64% | 18,962,746 |
| May 30, 2025 | 48.80 | 49.30 | 48.70 | 48.90 | 46.99 | -1.11% | 32,412,313 |