China Merchants Bank Co., Ltd. (CIHKY)
OTCMKTS · Delayed Price · Currency is USD
33.26
-0.01 (-0.03%)
Nov 24, 2025, 4:00 PM EST
China Merchants Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 31.95 | 33.27 | 31.95 | 33.27 | 33.27 | 0.89% | 11,252 |
| Nov 20, 2025 | 33.36 | 33.38 | 32.96 | 32.98 | 32.98 | -0.53% | 19,399 |
| Nov 19, 2025 | 33.03 | 33.18 | 32.99 | 33.15 | 33.15 | 0.73% | 36,246 |
| Nov 18, 2025 | 32.97 | 33.08 | 32.88 | 32.91 | 32.91 | 0.09% | 11,159 |
| Nov 17, 2025 | 33.01 | 33.62 | 32.75 | 32.88 | 32.88 | -1.23% | 49,728 |
| Nov 14, 2025 | 34.07 | 34.07 | 33.00 | 33.29 | 33.29 | -0.48% | 20,091 |
| Nov 13, 2025 | 33.53 | 33.56 | 33.41 | 33.45 | 33.45 | -0.54% | 21,464 |
| Nov 12, 2025 | 33.57 | 33.66 | 33.50 | 33.63 | 33.63 | 0.01% | 15,083 |
| Nov 11, 2025 | 33.22 | 33.65 | 33.22 | 33.63 | 33.63 | 1.37% | 20,957 |
| Nov 10, 2025 | 32.98 | 33.18 | 32.96 | 33.17 | 33.17 | 0.67% | 20,111 |
| Nov 7, 2025 | 32.35 | 32.95 | 32.35 | 32.95 | 32.95 | 0.37% | 15,260 |
| Nov 6, 2025 | 32.68 | 33.00 | 32.68 | 32.83 | 32.83 | -0.52% | 16,312 |
| Nov 5, 2025 | 32.42 | 33.00 | 32.39 | 33.00 | 33.00 | 1.98% | 28,473 |
| Nov 4, 2025 | 32.24 | 32.73 | 32.00 | 32.36 | 32.36 | 1.73% | 191,422 |
| Nov 3, 2025 | 31.98 | 31.98 | 31.78 | 31.81 | 31.81 | 1.37% | 33,046 |
| Oct 31, 2025 | 32.52 | 32.52 | 31.00 | 31.38 | 31.38 | 1.95% | 25,542 |
| Oct 30, 2025 | 31.30 | 31.30 | 30.78 | 30.78 | 30.78 | -4.14% | 22,972 |
| Oct 29, 2025 | 31.71 | 32.50 | 31.71 | 32.11 | 32.11 | 0.31% | 16,650 |
| Oct 28, 2025 | 32.10 | 32.30 | 31.80 | 32.01 | 32.01 | -0.23% | 17,164 |
| Oct 27, 2025 | 32.07 | 32.13 | 32.06 | 32.09 | 32.09 | -0.11% | 13,191 |
| Oct 24, 2025 | 32.07 | 32.14 | 32.07 | 32.12 | 32.12 | -0.34% | 10,455 |
| Oct 23, 2025 | 31.60 | 32.30 | 31.38 | 32.23 | 32.23 | 1.45% | 34,971 |
| Oct 22, 2025 | 31.99 | 31.99 | 31.63 | 31.77 | 31.77 | -0.03% | 25,445 |
| Oct 21, 2025 | 31.80 | 31.83 | 31.73 | 31.78 | 31.78 | -0.56% | 23,124 |
| Oct 20, 2025 | 31.85 | 31.97 | 31.64 | 31.96 | 31.96 | -0.44% | 22,372 |
| Oct 17, 2025 | 31.94 | 32.80 | 31.07 | 32.10 | 32.10 | 1.17% | 51,314 |
| Oct 16, 2025 | 32.02 | 32.58 | 31.39 | 31.73 | 31.73 | 1.44% | 45,196 |
| Oct 15, 2025 | 31.65 | 31.65 | 31.24 | 31.28 | 31.28 | 0.64% | 17,814 |
| Oct 14, 2025 | 30.93 | 31.28 | 30.85 | 31.08 | 31.08 | 5.97% | 29,766 |
| Oct 13, 2025 | 30.20 | 30.20 | 29.26 | 29.33 | 29.33 | 2.02% | 54,830 |
| Oct 10, 2025 | 29.83 | 29.83 | 28.47 | 28.75 | 28.75 | -3.01% | 83,328 |
| Oct 9, 2025 | 30.53 | 30.53 | 29.58 | 29.64 | 29.64 | -0.13% | 43,138 |
| Oct 8, 2025 | 29.52 | 29.68 | 29.51 | 29.68 | 29.68 | -0.17% | 18,302 |
| Oct 7, 2025 | 30.00 | 30.00 | 29.63 | 29.73 | 29.73 | -0.67% | 27,131 |
| Oct 6, 2025 | 29.81 | 30.00 | 29.81 | 29.93 | 29.93 | 0.30% | 44,278 |
| Oct 3, 2025 | 29.94 | 30.15 | 29.81 | 29.84 | 29.84 | -0.09% | 21,444 |
| Oct 2, 2025 | 30.03 | 30.17 | 29.83 | 29.87 | 29.87 | -0.84% | 31,090 |
| Oct 1, 2025 | 30.14 | 30.23 | 30.02 | 30.12 | 30.12 | -0.15% | 42,622 |
| Sep 30, 2025 | 29.86 | 30.17 | 29.86 | 30.17 | 30.17 | 0.45% | 12,148 |
| Sep 29, 2025 | 29.65 | 30.24 | 29.65 | 30.03 | 30.03 | 1.66% | 42,515 |
| Sep 26, 2025 | 29.29 | 29.54 | 29.29 | 29.54 | 29.54 | 1.48% | 26,292 |
| Sep 25, 2025 | 29.00 | 29.72 | 28.97 | 29.11 | 29.11 | -1.52% | 40,386 |
| Sep 24, 2025 | 30.95 | 30.95 | 29.55 | 29.56 | 29.56 | -1.60% | 32,432 |
| Sep 23, 2025 | 30.10 | 30.16 | 30.04 | 30.04 | 30.04 | 0.47% | 16,819 |
| Sep 22, 2025 | 31.12 | 31.12 | 29.86 | 29.90 | 29.90 | -1.09% | 10,091 |
| Sep 19, 2025 | 30.73 | 30.82 | 30.22 | 30.23 | 30.23 | 0.37% | 32,668 |
| Sep 18, 2025 | 30.60 | 30.68 | 29.92 | 30.12 | 30.12 | -1.31% | 17,988 |
| Sep 17, 2025 | 30.13 | 31.84 | 30.13 | 30.52 | 30.52 | 0.07% | 26,506 |
| Sep 16, 2025 | 29.99 | 30.87 | 29.99 | 30.50 | 30.50 | -0.85% | 19,712 |
| Sep 15, 2025 | 30.80 | 30.83 | 30.72 | 30.76 | 30.76 | -0.23% | 27,003 |