China Merchants Bank Co., Ltd. (CIHKY)
OTCMKTS · Delayed Price · Currency is USD
30.83
-0.73 (-2.31%)
Sep 12, 2025, 3:58 PM EDT
China Merchants Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.92 | 30.92 | 30.79 | 30.83 | 30.83 | -2.31% | 21,315 |
| Sep 11, 2025 | 31.35 | 31.56 | 31.30 | 31.56 | 31.56 | 1.51% | 28,681 |
| Sep 10, 2025 | 31.27 | 31.27 | 31.05 | 31.09 | 31.09 | 1.20% | 8,332 |
| Sep 9, 2025 | 30.40 | 30.78 | 30.40 | 30.72 | 30.72 | 1.86% | 12,914 |
| Sep 8, 2025 | 29.99 | 31.12 | 29.99 | 30.16 | 30.16 | 0.47% | 71,195 |
| Sep 5, 2025 | 30.48 | 30.50 | 30.02 | 30.02 | 30.02 | -1.05% | 71,330 |
| Sep 4, 2025 | 30.33 | 30.39 | 30.22 | 30.34 | 30.34 | -1.04% | 45,103 |
| Sep 3, 2025 | 31.11 | 31.11 | 30.63 | 30.66 | 30.66 | -0.58% | 29,635 |
| Sep 2, 2025 | 30.88 | 30.92 | 30.68 | 30.84 | 30.84 | -0.13% | 13,016 |
| Aug 29, 2025 | 31.02 | 31.15 | 30.88 | 30.88 | 30.88 | -0.01% | 26,987 |
| Aug 28, 2025 | 31.06 | 31.55 | 30.67 | 30.88 | 30.88 | 1.10% | 24,914 |
| Aug 27, 2025 | 30.91 | 31.29 | 30.39 | 30.55 | 30.55 | -1.85% | 28,195 |
| Aug 26, 2025 | 32.22 | 32.22 | 31.10 | 31.12 | 31.12 | -1.95% | 39,399 |
| Aug 25, 2025 | 31.66 | 31.85 | 31.65 | 31.74 | 31.74 | 1.10% | 20,443 |
| Aug 22, 2025 | 31.21 | 31.52 | 31.20 | 31.39 | 31.39 | 0.43% | 25,404 |
| Aug 21, 2025 | 30.86 | 31.28 | 30.50 | 31.26 | 31.26 | 0.42% | 21,356 |
| Aug 20, 2025 | 31.20 | 31.20 | 30.35 | 31.13 | 31.13 | 0.58% | 12,231 |
| Aug 19, 2025 | 31.04 | 31.16 | 30.92 | 30.95 | 30.95 | -0.55% | 10,879 |
| Aug 18, 2025 | 31.32 | 32.00 | 30.64 | 31.12 | 31.12 | 0.29% | 31,487 |
| Aug 15, 2025 | 31.50 | 31.50 | 31.03 | 31.03 | 31.03 | -2.04% | 7,444 |
| Aug 14, 2025 | 33.15 | 33.15 | 31.55 | 31.68 | 31.68 | -1.51% | 19,042 |
| Aug 13, 2025 | 32.26 | 32.83 | 31.51 | 32.16 | 32.16 | 0.47% | 39,657 |
| Aug 12, 2025 | 32.30 | 32.87 | 31.78 | 32.01 | 32.01 | 1.01% | 23,436 |
| Aug 11, 2025 | 31.87 | 32.00 | 31.63 | 31.69 | 31.69 | -1.46% | 25,246 |
| Aug 8, 2025 | 32.01 | 32.16 | 31.99 | 32.16 | 32.16 | -0.56% | 11,849 |
| Aug 7, 2025 | 32.37 | 32.37 | 32.26 | 32.34 | 32.34 | 0.19% | 11,688 |
| Aug 6, 2025 | 31.26 | 32.34 | 31.26 | 32.28 | 32.28 | -1.10% | 14,688 |
| Aug 5, 2025 | 32.58 | 32.67 | 32.56 | 32.64 | 32.64 | 0.34% | 14,182 |
| Aug 4, 2025 | 33.13 | 33.75 | 32.38 | 32.53 | 32.53 | 2.01% | 43,288 |
| Aug 1, 2025 | 31.82 | 32.09 | 31.51 | 31.89 | 31.89 | -1.33% | 26,765 |
| Jul 31, 2025 | 32.50 | 32.50 | 32.18 | 32.32 | 32.32 | -1.63% | 16,913 |
| Jul 30, 2025 | 33.48 | 34.21 | 32.86 | 32.86 | 32.86 | -0.44% | 21,893 |
| Jul 29, 2025 | 33.47 | 33.47 | 32.73 | 33.00 | 33.00 | -1.73% | 39,667 |
| Jul 28, 2025 | 33.64 | 33.68 | 33.58 | 33.58 | 33.58 | 0.31% | 10,918 |
| Jul 25, 2025 | 33.35 | 33.52 | 33.35 | 33.48 | 33.48 | -0.68% | 18,105 |
| Jul 24, 2025 | 34.26 | 34.39 | 33.68 | 33.71 | 33.71 | -0.24% | 22,773 |
| Jul 23, 2025 | 33.64 | 33.98 | 33.56 | 33.79 | 33.79 | 2.66% | 10,996 |
| Jul 22, 2025 | 33.05 | 33.25 | 32.80 | 32.91 | 32.91 | 0.58% | 18,740 |
| Jul 21, 2025 | 32.43 | 33.00 | 32.43 | 32.72 | 32.72 | -1.48% | 11,912 |
| Jul 18, 2025 | 32.96 | 33.29 | 32.96 | 33.21 | 33.21 | 1.40% | 11,818 |
| Jul 17, 2025 | 32.18 | 32.82 | 32.18 | 32.75 | 32.75 | 0.28% | 19,078 |
| Jul 16, 2025 | 32.16 | 32.66 | 31.79 | 32.66 | 32.66 | 0.06% | 28,348 |
| Jul 15, 2025 | 32.46 | 32.64 | 32.25 | 32.64 | 32.64 | 0.09% | 14,876 |
| Jul 14, 2025 | 33.50 | 33.50 | 32.51 | 32.61 | 32.61 | -0.34% | 23,808 |
| Jul 11, 2025 | 33.00 | 33.06 | 32.55 | 32.72 | 32.72 | -1.52% | 16,643 |
| Jul 10, 2025 | 33.10 | 33.30 | 32.90 | 33.23 | 33.23 | 1.95% | 14,749 |
| Jul 9, 2025 | 31.50 | 33.91 | 31.50 | 32.59 | 32.59 | -0.29% | 23,903 |
| Jul 8, 2025 | 32.62 | 32.70 | 32.60 | 32.68 | 32.68 | -0.35% | 9,503 |
| Jul 7, 2025 | 32.57 | 33.05 | 32.30 | 32.80 | 32.80 | -1.09% | 15,022 |
| Jul 3, 2025 | 33.06 | 33.76 | 33.01 | 33.16 | 33.16 | -7.24% | 15,597 |