China Merchants Bank Co., Ltd. (CIHHF)
OTCMKTS
· Delayed Price · Currency is USD
5.09
-0.28 (-5.13%)
Apr 11, 2025, 9:48 AM EDT
China Merchants Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Apr 15, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Apr 14, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Apr 11, 2025 | 5.42 | 5.42 | 5.09 | 5.09 | 5.09 | -5.13% | 1,101 |
| Apr 10, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -12.69% | 1,639 |
| Apr 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 10,000 |
| Apr 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Apr 7, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Apr 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Apr 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Apr 2, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Apr 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 50,025 |
| Mar 31, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 11,500 |
| Mar 27, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 26.18% | 4,139 |
| Mar 11, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Mar 10, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Mar 7, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Mar 6, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Mar 5, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Mar 4, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Mar 3, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Feb 28, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | 8,000 |
| Feb 27, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Feb 26, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Feb 25, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Feb 24, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Feb 21, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | 2 |
| Feb 20, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Feb 19, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Feb 18, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Feb 14, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Feb 13, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | 1 |
| Feb 12, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Feb 11, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Feb 10, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Feb 7, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | 50 |
| Feb 6, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Feb 5, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | 37,945 |