China Merchants Bank Co., Ltd. (CIHHF)
OTCMKTS
· Delayed Price · Currency is USD
5.60
+0.05 (0.90%)
Jan 31, 2025, 4:00 PM EST
China Merchants Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | 0.90% | 218 |
| Jan 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 29, 2025 | 5.33 | 5.55 | 5.30 | 5.55 | 5.55 | 1.83% | 2,353 |
| Jan 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 22.20% | 170 |
| Jan 27, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jan 24, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jan 23, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 100,000 |
| Jan 22, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jan 21, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jan 17, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jan 16, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jan 15, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jan 14, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 1 |
| Jan 13, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jan 10, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -10.44% | 5,250 |
| Jan 8, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jan 7, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jan 6, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jan 3, 2025 | 5.01 | 5.01 | 4.97 | 4.98 | 4.98 | 6.18% | 139,243 |
| Jan 2, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Dec 31, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Dec 30, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Dec 27, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Dec 26, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -3.89% | 14,000 |
| Dec 24, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Dec 23, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Dec 20, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 3.83% | 438 |
| Dec 19, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 18, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 17, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 16, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 13, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 12, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 11, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 10, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 9, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 6, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 5, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 4, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 3, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 2, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 29, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 27, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 26, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 25, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 22, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 21, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 3 |
| Nov 20, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 19, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 100,041 |
| Nov 18, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 15, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 14, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 13, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 12, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 11, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 8, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 7, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 6, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 5, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 4, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Nov 1, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 31, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 30, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 29, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -15.16% | 200 |
| Oct 28, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 50 |
| Oct 25, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Oct 24, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 10.36% | 150 |
| Oct 23, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 20 |
| Oct 22, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 3 |
| Oct 21, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Oct 18, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Oct 17, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 70,000 |
| Oct 16, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -4.02% | 400 |
| Oct 15, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Oct 14, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Oct 11, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 3 |
| Oct 10, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Oct 9, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Oct 8, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Oct 7, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 13,500 |
| Oct 4, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Oct 3, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -10.32% | 120 |
| Oct 2, 2024 | 5.54 | 5.83 | 5.54 | 5.83 | 5.83 | 53.31% | 1,121 |
| Oct 1, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 30, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 27, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 26, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 25, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 24, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 23, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -10.28% | 600 |
| Sep 20, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Sep 19, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Sep 18, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Sep 17, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Sep 16, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Sep 13, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Sep 12, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Sep 11, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Sep 10, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Sep 9, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |