China Merchants Bank Co., Ltd. (CIHKY)
OTCMKTS
· Delayed Price · Currency is USD
32.95
-0.35 (-1.05%)
Jun 13, 2025, 3:07 PM EDT
China Merchants Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 33.05 | 33.31 | 32.86 | 32.86 | 32.86 | -1.32% | 14,973 |
| Jun 12, 2025 | 34.46 | 34.46 | 33.20 | 33.30 | 33.30 | 0.20% | 36,908 |
| Jun 11, 2025 | 32.75 | 33.24 | 32.75 | 33.23 | 33.23 | 2.54% | 25,396 |
| Jun 10, 2025 | 32.46 | 32.46 | 32.33 | 32.41 | 32.41 | 0.50% | 4,986 |
| Jun 9, 2025 | 32.08 | 32.35 | 31.41 | 32.25 | 32.25 | 0.16% | 18,629 |
| Jun 6, 2025 | 32.30 | 32.75 | 31.80 | 32.20 | 32.20 | -0.06% | 22,983 |
| Jun 5, 2025 | 32.07 | 32.36 | 32.07 | 32.22 | 32.22 | 0.62% | 10,492 |
| Jun 4, 2025 | 31.37 | 32.02 | 30.91 | 32.02 | 32.02 | 1.55% | 30,515 |
| Jun 3, 2025 | 31.54 | 31.54 | 31.48 | 31.53 | 31.53 | 2.51% | 14,898 |
| Jun 2, 2025 | 30.96 | 31.48 | 30.31 | 30.76 | 30.76 | -0.71% | 28,433 |
| May 30, 2025 | 30.06 | 31.51 | 30.06 | 30.98 | 30.98 | -1.02% | 23,805 |
| May 29, 2025 | 30.94 | 31.30 | 30.81 | 31.30 | 31.30 | 0.02% | 18,408 |
| May 28, 2025 | 32.00 | 32.00 | 31.23 | 31.29 | 31.29 | -1.10% | 22,450 |
| May 27, 2025 | 31.55 | 32.25 | 31.18 | 31.64 | 31.64 | 0.38% | 42,121 |
| May 23, 2025 | 31.80 | 31.83 | 31.18 | 31.52 | 31.52 | 0.22% | 6,888 |
| May 22, 2025 | 31.56 | 31.83 | 31.17 | 31.45 | 31.45 | 0.36% | 14,328 |
| May 21, 2025 | 31.18 | 31.55 | 31.11 | 31.34 | 31.34 | 0.31% | 9,769 |
| May 20, 2025 | 31.57 | 32.19 | 30.81 | 31.24 | 31.24 | 0.03% | 18,856 |
| May 19, 2025 | 31.50 | 32.09 | 30.89 | 31.23 | 31.23 | -0.25% | 51,098 |
| May 16, 2025 | 30.72 | 31.34 | 30.72 | 31.31 | 31.31 | 0.22% | 12,343 |
| May 15, 2025 | 32.00 | 32.00 | 30.15 | 31.24 | 31.24 | -0.95% | 28,434 |
| May 14, 2025 | 31.20 | 31.54 | 31.12 | 31.54 | 31.54 | 1.35% | 8,334 |
| May 13, 2025 | 31.00 | 31.36 | 31.00 | 31.12 | 31.12 | 0.10% | 31,513 |
| May 12, 2025 | 32.10 | 32.10 | 30.96 | 31.09 | 31.09 | 5.04% | 46,385 |
| May 9, 2025 | 29.22 | 30.25 | 29.22 | 29.60 | 29.60 | 1.80% | 30,114 |
| May 8, 2025 | 28.80 | 29.30 | 27.89 | 29.08 | 29.08 | 1.96% | 46,473 |
| May 7, 2025 | 28.34 | 28.79 | 28.08 | 28.52 | 28.52 | -0.19% | 13,695 |
| May 6, 2025 | 28.00 | 29.10 | 28.00 | 28.57 | 28.57 | 0.70% | 35,868 |
| May 5, 2025 | 28.12 | 28.37 | 27.82 | 28.37 | 28.37 | 1.32% | 43,500 |
| May 2, 2025 | 28.31 | 28.40 | 27.76 | 28.00 | 28.00 | 2.98% | 24,334 |
| May 1, 2025 | 26.56 | 27.21 | 26.56 | 27.19 | 27.19 | -0.33% | 19,811 |
| Apr 30, 2025 | 27.20 | 27.60 | 27.06 | 27.28 | 27.28 | -3.74% | 25,715 |
| Apr 29, 2025 | 27.88 | 28.49 | 27.56 | 28.34 | 28.34 | -1.94% | 31,702 |
| Apr 28, 2025 | 28.67 | 29.17 | 28.39 | 28.90 | 28.90 | 1.19% | 16,482 |
| Apr 25, 2025 | 28.48 | 28.63 | 28.41 | 28.56 | 28.56 | -0.49% | 7,972 |
| Apr 24, 2025 | 28.53 | 28.78 | 28.53 | 28.70 | 28.70 | 1.34% | 19,003 |
| Apr 23, 2025 | 29.06 | 29.06 | 28.32 | 28.32 | 28.32 | -0.25% | 23,534 |
| Apr 22, 2025 | 28.55 | 28.57 | 28.29 | 28.39 | 28.39 | 2.60% | 12,264 |
| Apr 21, 2025 | 27.22 | 28.02 | 26.98 | 27.67 | 27.67 | 0.07% | 22,046 |
| Apr 17, 2025 | 27.74 | 28.12 | 27.65 | 27.65 | 27.65 | -0.81% | 24,099 |
| Apr 16, 2025 | 28.00 | 28.24 | 27.80 | 27.88 | 27.88 | -0.95% | 19,514 |
| Apr 15, 2025 | 27.65 | 28.25 | 27.17 | 28.14 | 28.14 | -0.38% | 21,969 |
| Apr 14, 2025 | 27.12 | 28.25 | 27.12 | 28.25 | 28.25 | 0.52% | 15,762 |
| Apr 11, 2025 | 28.49 | 28.49 | 27.61 | 28.11 | 28.11 | 5.94% | 24,671 |
| Apr 10, 2025 | 25.91 | 27.56 | 25.91 | 26.53 | 26.53 | -2.14% | 19,950 |
| Apr 9, 2025 | 26.00 | 27.20 | 25.49 | 27.11 | 27.11 | 7.79% | 49,689 |
| Apr 8, 2025 | 25.64 | 27.20 | 25.15 | 25.15 | 25.15 | -1.28% | 40,289 |
| Apr 7, 2025 | 27.44 | 27.44 | 25.15 | 25.48 | 25.48 | -6.35% | 44,677 |
| Apr 4, 2025 | 26.97 | 27.54 | 26.51 | 27.20 | 27.20 | -5.12% | 40,702 |
| Apr 3, 2025 | 29.09 | 29.25 | 28.46 | 28.67 | 28.67 | -0.57% | 16,489 |