China Merchants Bank Co., Ltd. (CIHKY)
OTCMKTS
· Delayed Price · Currency is USD
22.93
-0.34 (-1.46%)
Nov 21, 2024, 2:00 PM EST
China Merchants Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 22.91 | 23.05 | 22.75 | 22.91 | 22.91 | -1.55% | 110,116 |
| Nov 20, 2024 | 23.27 | 23.31 | 23.17 | 23.27 | 23.27 | 0.39% | 44,675 |
| Nov 19, 2024 | 22.30 | 23.58 | 22.30 | 23.18 | 23.18 | -2.11% | 16,083 |
| Nov 18, 2024 | 23.59 | 23.70 | 23.56 | 23.68 | 23.68 | 1.02% | 48,653 |
| Nov 15, 2024 | 23.38 | 23.60 | 23.25 | 23.44 | 23.44 | -1.76% | 41,979 |
| Nov 14, 2024 | 23.82 | 24.29 | 23.45 | 23.86 | 23.86 | 0.72% | 31,493 |
| Nov 13, 2024 | 23.80 | 23.80 | 23.66 | 23.69 | 23.69 | -0.63% | 31,494 |
| Nov 12, 2024 | 24.07 | 24.29 | 23.63 | 23.84 | 23.84 | -2.73% | 26,063 |
| Nov 11, 2024 | 24.57 | 24.59 | 24.47 | 24.51 | 24.51 | -0.24% | 18,111 |
| Nov 8, 2024 | 24.79 | 24.93 | 24.31 | 24.57 | 24.57 | -6.03% | 57,550 |
| Nov 7, 2024 | 26.70 | 26.70 | 25.95 | 26.15 | 26.15 | 6.07% | 29,582 |
| Nov 6, 2024 | 24.82 | 25.89 | 24.12 | 24.65 | 24.65 | -3.86% | 9,623 |
| Nov 5, 2024 | 25.53 | 25.75 | 25.48 | 25.64 | 25.64 | 3.72% | 17,663 |
| Nov 4, 2024 | 24.52 | 24.89 | 24.52 | 24.72 | 24.72 | 1.39% | 23,652 |
| Nov 1, 2024 | 24.71 | 24.93 | 24.34 | 24.38 | 24.38 | -0.33% | 28,265 |
| Oct 31, 2024 | 24.47 | 24.56 | 24.23 | 24.46 | 24.46 | -0.08% | 32,055 |
| Oct 30, 2024 | 25.01 | 25.44 | 24.44 | 24.48 | 24.48 | -1.29% | 40,597 |
| Oct 29, 2024 | 24.78 | 25.29 | 24.33 | 24.80 | 24.80 | -2.59% | 19,005 |
| Oct 28, 2024 | 25.16 | 25.46 | 25.16 | 25.46 | 25.46 | 1.15% | 35,926 |
| Oct 25, 2024 | 24.49 | 25.44 | 24.49 | 25.17 | 25.17 | -0.91% | 50,729 |
| Oct 24, 2024 | 25.09 | 25.94 | 24.52 | 25.40 | 25.40 | -0.12% | 19,025 |
| Oct 23, 2024 | 25.77 | 25.77 | 25.35 | 25.43 | 25.43 | -0.55% | 20,931 |
| Oct 22, 2024 | 25.41 | 25.67 | 25.41 | 25.57 | 25.57 | 1.15% | 23,576 |
| Oct 21, 2024 | 25.53 | 25.53 | 24.88 | 25.28 | 25.28 | -2.39% | 22,037 |
| Oct 18, 2024 | 26.39 | 26.39 | 25.71 | 25.90 | 25.90 | 4.99% | 26,651 |
| Oct 17, 2024 | 24.70 | 25.00 | 24.41 | 24.67 | 24.67 | -4.19% | 177,903 |
| Oct 16, 2024 | 25.70 | 25.94 | 25.65 | 25.75 | 25.75 | 5.53% | 34,271 |
| Oct 15, 2024 | 26.01 | 26.01 | 24.35 | 24.40 | 24.40 | -6.19% | 41,747 |
| Oct 14, 2024 | 26.12 | 26.51 | 25.84 | 26.01 | 26.01 | 1.20% | 22,365 |
| Oct 11, 2024 | 25.97 | 25.97 | 24.88 | 25.70 | 25.70 | 0.78% | 83,727 |
| Oct 10, 2024 | 25.97 | 25.97 | 25.31 | 25.50 | 25.50 | 1.35% | 32,511 |
| Oct 9, 2024 | 24.61 | 25.42 | 24.57 | 25.16 | 25.16 | -1.87% | 45,667 |
| Oct 8, 2024 | 26.06 | 27.86 | 24.74 | 25.64 | 25.64 | -17.56% | 135,846 |
| Oct 7, 2024 | 30.50 | 31.17 | 29.96 | 31.10 | 31.10 | 4.75% | 377,933 |
| Oct 4, 2024 | 29.50 | 29.79 | 29.33 | 29.69 | 29.69 | 3.02% | 258,601 |
| Oct 3, 2024 | 29.86 | 29.86 | 28.40 | 28.82 | 28.82 | 1.34% | 40,559 |
| Oct 2, 2024 | 27.80 | 28.44 | 27.52 | 28.44 | 28.44 | 14.35% | 110,701 |
| Oct 1, 2024 | 24.01 | 24.90 | 24.01 | 24.87 | 24.87 | 3.54% | 26,383 |
| Sep 30, 2024 | 24.70 | 24.70 | 24.02 | 24.02 | 24.02 | -2.87% | 76,123 |
| Sep 27, 2024 | 24.12 | 24.91 | 24.12 | 24.73 | 24.73 | -1.04% | 343,688 |
| Sep 26, 2024 | 25.26 | 25.50 | 24.55 | 24.99 | 24.99 | 7.44% | 74,804 |
| Sep 25, 2024 | 23.36 | 23.42 | 23.10 | 23.26 | 23.26 | 0.35% | 54,873 |
| Sep 24, 2024 | 22.10 | 23.36 | 22.10 | 23.18 | 23.18 | 15.67% | 156,163 |
| Sep 23, 2024 | 19.75 | 20.17 | 19.75 | 20.04 | 20.04 | 2.06% | 23,346 |
| Sep 20, 2024 | 19.89 | 19.89 | 19.57 | 19.64 | 19.64 | 0.18% | 15,951 |
| Sep 19, 2024 | 19.61 | 19.62 | 19.29 | 19.60 | 19.60 | 2.83% | 31,337 |
| Sep 18, 2024 | 18.88 | 19.29 | 18.88 | 19.06 | 19.06 | -0.78% | 40,869 |
| Sep 17, 2024 | 19.06 | 19.38 | 19.06 | 19.21 | 19.21 | 2.13% | 40,153 |
| Sep 16, 2024 | 18.77 | 19.39 | 18.77 | 18.81 | 18.81 | -0.48% | 165,563 |
| Sep 13, 2024 | 19.18 | 19.18 | 18.80 | 18.90 | 18.90 | 1.89% | 24,715 |
| Sep 12, 2024 | 18.67 | 18.73 | 18.44 | 18.55 | 18.55 | -0.88% | 20,247 |
| Sep 11, 2024 | 18.20 | 18.74 | 18.20 | 18.72 | 18.72 | 1.93% | 57,233 |
| Sep 10, 2024 | 18.50 | 18.98 | 18.29 | 18.36 | 18.36 | -1.77% | 34,863 |
| Sep 9, 2024 | 18.93 | 19.39 | 18.59 | 18.69 | 18.69 | -1.99% | 24,346 |
| Sep 6, 2024 | 19.57 | 19.57 | 19.07 | 19.07 | 19.07 | -1.24% | 13,757 |
| Sep 5, 2024 | 19.65 | 19.65 | 19.30 | 19.31 | 19.31 | -3.45% | 28,037 |
| Sep 4, 2024 | 19.97 | 20.02 | 19.89 | 20.00 | 20.00 | 1.06% | 22,717 |
| Sep 3, 2024 | 20.00 | 20.00 | 19.79 | 19.79 | 19.79 | -3.56% | 21,091 |
| Aug 30, 2024 | 20.02 | 21.02 | 20.02 | 20.52 | 20.52 | -3.25% | 39,217 |
| Aug 29, 2024 | 19.99 | 21.82 | 19.99 | 21.21 | 21.21 | -3.11% | 19,113 |
| Aug 28, 2024 | 21.50 | 22.00 | 21.50 | 21.89 | 21.89 | -0.14% | 5,732 |
| Aug 27, 2024 | 22.00 | 22.11 | 21.72 | 21.92 | 21.92 | 1.72% | 42,816 |
| Aug 26, 2024 | 21.51 | 21.79 | 21.29 | 21.55 | 21.55 | -0.19% | 146,611 |
| Aug 23, 2024 | 22.18 | 22.18 | 20.91 | 21.59 | 21.59 | 1.17% | 29,060 |
| Aug 22, 2024 | 21.77 | 21.77 | 21.26 | 21.34 | 21.34 | -0.84% | 16,757 |
| Aug 21, 2024 | 21.58 | 21.58 | 21.45 | 21.52 | 21.52 | 0.61% | 35,211 |
| Aug 20, 2024 | 22.00 | 22.00 | 21.34 | 21.39 | 21.39 | -1.16% | 89,165 |
| Aug 19, 2024 | 21.10 | 21.76 | 20.75 | 21.64 | 21.64 | 1.12% | 20,242 |
| Aug 16, 2024 | 21.36 | 21.47 | 21.36 | 21.40 | 21.40 | 0.33% | 19,154 |
| Aug 15, 2024 | 21.39 | 21.41 | 21.29 | 21.33 | 21.33 | 3.69% | 19,885 |
| Aug 14, 2024 | 20.81 | 20.81 | 20.48 | 20.57 | 20.57 | -1.34% | 17,746 |
| Aug 13, 2024 | 20.88 | 20.89 | 20.75 | 20.85 | 20.85 | 0.24% | 11,214 |
| Aug 12, 2024 | 20.79 | 20.86 | 20.78 | 20.80 | 20.80 | 0.51% | 15,597 |
| Aug 9, 2024 | 20.71 | 20.73 | 20.58 | 20.70 | 20.70 | 0.32% | 15,175 |
| Aug 8, 2024 | 19.67 | 20.69 | 19.67 | 20.63 | 20.63 | 3.67% | 31,793 |
| Aug 7, 2024 | 20.20 | 20.28 | 19.90 | 19.90 | 19.90 | 0.20% | 28,798 |
| Aug 6, 2024 | 19.98 | 20.26 | 19.76 | 19.86 | 19.86 | -2.31% | 30,389 |
| Aug 5, 2024 | 20.57 | 20.59 | 20.32 | 20.33 | 20.33 | -0.71% | 19,777 |
| Aug 2, 2024 | 20.65 | 20.88 | 20.34 | 20.48 | 20.48 | 1.21% | 27,327 |
| Aug 1, 2024 | 20.54 | 20.55 | 20.23 | 20.23 | 20.23 | -2.08% | 11,691 |
| Jul 31, 2024 | 20.80 | 20.80 | 20.56 | 20.66 | 20.66 | 1.08% | 26,705 |
| Jul 30, 2024 | 20.45 | 20.47 | 20.38 | 20.44 | 20.44 | -0.73% | 29,482 |
| Jul 29, 2024 | 20.47 | 20.78 | 20.45 | 20.59 | 20.59 | 0.27% | 23,580 |
| Jul 26, 2024 | 20.43 | 20.60 | 20.38 | 20.54 | 20.54 | -0.46% | 26,582 |
| Jul 25, 2024 | 20.59 | 20.71 | 20.59 | 20.63 | 20.63 | -2.46% | 34,873 |
| Jul 24, 2024 | 21.32 | 21.41 | 21.11 | 21.15 | 21.15 | -1.35% | 160,883 |
| Jul 23, 2024 | 21.48 | 21.54 | 21.44 | 21.44 | 21.44 | -0.37% | 10,721 |
| Jul 22, 2024 | 21.51 | 22.00 | 21.02 | 21.52 | 21.52 | -0.26% | 11,076 |
| Jul 19, 2024 | 21.68 | 21.77 | 21.49 | 21.58 | 21.58 | 0.02% | 27,750 |
| Jul 18, 2024 | 21.99 | 21.99 | 21.55 | 21.57 | 21.57 | -2.09% | 13,829 |
| Jul 17, 2024 | 22.02 | 22.18 | 21.91 | 22.03 | 22.03 | -0.59% | 16,958 |
| Jul 16, 2024 | 22.00 | 22.16 | 21.97 | 22.16 | 22.16 | 0.32% | 9,733 |
| Jul 15, 2024 | 22.23 | 22.23 | 22.08 | 22.09 | 22.09 | -2.17% | 12,141 |
| Jul 12, 2024 | 22.66 | 22.86 | 22.58 | 22.58 | 22.58 | 2.45% | 17,636 |
| Jul 11, 2024 | 21.95 | 22.04 | 21.88 | 22.04 | 22.04 | 3.40% | 12,567 |
| Jul 10, 2024 | 21.20 | 21.40 | 20.65 | 21.32 | 21.32 | 0.54% | 10,044 |
| Jul 9, 2024 | 20.43 | 21.28 | 20.43 | 21.20 | 21.20 | 1.00% | 11,562 |
| Jul 8, 2024 | 21.00 | 21.00 | 20.90 | 20.99 | 20.99 | -0.33% | 15,249 |
| Jul 5, 2024 | 21.02 | 21.14 | 20.90 | 21.06 | 21.06 | -2.55% | 87,036 |
| Jul 3, 2024 | 21.65 | 21.80 | 21.50 | 21.61 | 21.61 | -7.01% | 36,404 |