China Merchants Bank Co., Ltd. (CIHHF)
OTCMKTS · Delayed Price · Currency is USD
5.76
0.00 (0.00%)
At close: Jul 9, 2026
CIHHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 3.80% | 40,409 |
| Jun 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.55 | -0.06% | 745 |
| Jun 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.55 | -4.88% | 363 |
| Jun 16, 2026 | 5.85 | 5.99 | 5.85 | 5.99 | 5.84 | -12.77% | 361 |
| Jun 15, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.69 | 13.09% | 574 |
| Jun 10, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 5.92 | 2.54% | 342 |
| May 21, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.77 | -9.13% | 31,070 |
| May 13, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.35 | 6.89% | 100 |
| May 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.94 | - | 1,000 |
| May 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.94 | -0.81% | 66,234 |
| Apr 29, 2026 | 6.09 | 6.15 | 6.00 | 6.15 | 5.99 | -6.11% | 2,037 |
| Apr 23, 2026 | 6.91 | 6.91 | 6.55 | 6.55 | 6.38 | -2.38% | 2,289 |
| Apr 22, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.54 | 3.71% | 155 |
| Apr 21, 2026 | 6.33 | 6.47 | 6.33 | 6.47 | 6.30 | 1.09% | 251 |
| Apr 9, 2026 | 6.15 | 6.40 | 6.15 | 6.40 | 6.23 | 2.40% | 11,000 |
| Apr 2, 2026 | 6.06 | 6.25 | 6.06 | 6.25 | 6.09 | 2.97% | 2,000 |
| Mar 27, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 5.91 | 4.66% | 689 |
| Mar 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.65 | 2.65% | 1,699 |
| Feb 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.50 | -7.68% | 600 |
| Jan 29, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 5.96 | 2.34% | 500 |
| Jan 26, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.83 | 0.17% | 500 |