China Merchants Bank Co., Ltd. (HKG:3968)
Hong Kong · Delayed Price · Currency is HKD 46.74
+1.06 (2.32%)
Sep 29, 2025, 4:08 PM HKT
China Merchants Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 46.22 | 47.06 | 45.94 | 46.74 | 46.74 | 2.32% | 20,477,395 |
| Sep 26, 2025 | 45.02 | 45.82 | 44.80 | 45.68 | 45.68 | 0.53% | 15,229,065 |
| Sep 25, 2025 | 46.34 | 46.34 | 45.20 | 45.44 | 45.44 | -1.94% | 22,196,041 |
| Sep 24, 2025 | 46.58 | 47.10 | 46.20 | 46.34 | 46.34 | -0.98% | 14,617,662 |
| Sep 23, 2025 | 46.98 | 47.08 | 46.22 | 46.80 | 46.80 | 0.56% | 12,747,278 |
| Sep 22, 2025 | 47.16 | 47.16 | 46.30 | 46.54 | 46.54 | -1.31% | 11,469,504 |
| Sep 19, 2025 | 46.56 | 47.36 | 46.42 | 47.16 | 47.16 | 0.86% | 17,867,511 |
| Sep 18, 2025 | 47.28 | 47.60 | 46.58 | 46.76 | 46.76 | -1.93% | 26,834,840 |
| Sep 17, 2025 | 47.40 | 47.90 | 47.14 | 47.68 | 47.68 | 0.55% | 23,165,077 |
| Sep 16, 2025 | 48.04 | 48.40 | 47.26 | 47.42 | 47.42 | -1.08% | 14,788,072 |
| Sep 15, 2025 | 48.18 | 48.36 | 47.62 | 47.94 | 47.94 | -0.50% | 12,631,521 |
| Sep 12, 2025 | 49.28 | 49.36 | 48.04 | 48.18 | 48.18 | -1.07% | 12,500,161 |
| Sep 11, 2025 | 48.70 | 49.04 | 48.36 | 48.70 | 48.70 | -0.45% | 7,392,127 |
| Sep 10, 2025 | 47.86 | 49.14 | 47.86 | 48.92 | 48.92 | 2.21% | 14,653,813 |
| Sep 9, 2025 | 47.10 | 47.96 | 47.00 | 47.86 | 47.86 | 1.61% | 9,535,345 |
| Sep 8, 2025 | 47.38 | 47.74 | 46.98 | 47.10 | 47.10 | -0.63% | 15,280,278 |
| Sep 5, 2025 | 48.00 | 48.14 | 47.06 | 47.40 | 47.40 | -0.29% | 11,968,068 |
| 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 |