Skip to main content
China Merchants Bank Co., Ltd. (CIHKY)
OTCMKTS · Delayed Price · Currency is USD
25.23
+0.30 (1.20%)
Dec 23, 2024, 4:00 PM EST

China Merchants Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202425.6625.7725.5225.7525.752.15%29,289
Dec 23, 202425.0825.2424.9725.2125.211.10%33,987
Dec 20, 202423.8024.9423.8024.9324.932.13%49,365
Dec 19, 202424.4024.6524.4024.4124.411.33%38,712
Dec 18, 202425.1125.1124.0724.0924.090.46%33,521
Dec 17, 202424.1224.3723.9623.9823.980.67%61,094
Dec 16, 202424.1024.1023.8223.8223.82-1.24%46,783
Dec 13, 202423.3924.1823.3924.1224.12-2.53%40,257
Dec 12, 202424.7224.9524.6724.7524.750.18%84,911
Dec 11, 202423.6824.8823.6824.7024.70-0.12%64,313
Dec 10, 202424.8824.8824.6624.7324.73-3.10%62,410
Dec 9, 202424.2826.1524.2825.5225.528.46%65,906
Dec 6, 202423.6123.7423.4723.5323.530.50%20,043
Dec 5, 202422.4823.4622.4823.4123.411.18%34,020
Dec 4, 202423.2223.4723.0523.1423.14-0.09%40,944
Dec 3, 202423.2723.2923.1223.1623.161.31%39,554
Dec 2, 202422.7522.8622.6222.8622.86-0.78%72,062
Nov 29, 202423.1123.1121.9123.0423.041.27%27,161
Nov 27, 202421.9222.8021.9222.7522.753.22%30,499
Nov 26, 202422.2022.2022.0022.0422.04-1.56%42,393
Nov 25, 202422.2922.4022.2022.3922.39-0.03%64,962
Nov 22, 202422.6522.7722.3122.4022.40-2.24%67,925
Nov 21, 202422.9123.0522.7522.9122.91-1.55%110,116
Nov 20, 202423.2723.3123.1723.2723.270.39%44,675
Nov 19, 202422.3023.5822.3023.1823.18-2.11%16,083
Nov 18, 202423.5923.7023.5623.6823.681.02%48,653
Nov 15, 202423.3823.6023.2523.4423.44-1.76%41,979
Nov 14, 202423.8224.2923.4523.8623.860.72%31,493
Nov 13, 202423.8023.8023.6623.6923.69-0.63%31,494
Nov 12, 202424.0724.2923.6323.8423.84-2.73%26,063
Nov 11, 202424.5724.5924.4724.5124.51-0.24%18,111
Nov 8, 202424.7924.9324.3124.5724.57-6.03%57,550
Nov 7, 202426.7026.7025.9526.1526.156.07%29,582
Nov 6, 202424.8225.8924.1224.6524.65-3.86%9,623
Nov 5, 202425.5325.7525.4825.6425.643.72%17,663
Nov 4, 202424.5224.8924.5224.7224.721.39%23,652
Nov 1, 202424.7124.9324.3424.3824.38-0.33%28,265
Oct 31, 202424.4724.5624.2324.4624.46-0.08%32,055
Oct 30, 202425.0125.4424.4424.4824.48-1.29%40,597
Oct 29, 202424.7825.2924.3324.8024.80-2.59%19,005
Oct 28, 202425.1625.4625.1625.4625.461.15%35,926
Oct 25, 202424.4925.4424.4925.1725.17-0.91%50,729
Oct 24, 202425.0925.9424.5225.4025.40-0.12%19,025
Oct 23, 202425.7725.7725.3525.4325.43-0.55%20,931
Oct 22, 202425.4125.6725.4125.5725.571.15%23,576
Oct 21, 202425.5325.5324.8825.2825.28-2.39%22,037
Oct 18, 202426.3926.3925.7125.9025.904.99%26,651
Oct 17, 202424.7025.0024.4124.6724.67-4.19%177,903
Oct 16, 202425.7025.9425.6525.7525.755.53%34,271
Oct 15, 202426.0126.0124.3524.4024.40-6.19%41,747
Oct 14, 202426.1226.5125.8426.0126.011.20%22,365
Oct 11, 202425.9725.9724.8825.7025.700.78%83,727
Oct 10, 202425.9725.9725.3125.5025.501.35%32,511
Oct 9, 202424.6125.4224.5725.1625.16-1.87%45,667
Oct 8, 202426.0627.8624.7425.6425.64-17.56%135,846
Oct 7, 202430.5031.1729.9631.1031.104.75%377,933
Oct 4, 202429.5029.7929.3329.6929.693.02%258,601
Oct 3, 202429.8629.8628.4028.8228.821.34%40,559
Oct 2, 202427.8028.4427.5228.4428.4414.35%110,701
Oct 1, 202424.0124.9024.0124.8724.873.54%26,383
Sep 30, 202424.7024.7024.0224.0224.02-2.87%76,123
Sep 27, 202424.1224.9124.1224.7324.73-1.04%343,688
Sep 26, 202425.2625.5024.5524.9924.997.44%74,804
Sep 25, 202423.3623.4223.1023.2623.260.35%54,873
Sep 24, 202422.1023.3622.1023.1823.1815.67%156,163
Sep 23, 202419.7520.1719.7520.0420.042.06%23,346
Sep 20, 202419.8919.8919.5719.6419.640.18%15,951
Sep 19, 202419.6119.6219.2919.6019.602.83%31,337
Sep 18, 202418.8819.2918.8819.0619.06-0.78%40,869
Sep 17, 202419.0619.3819.0619.2119.212.13%40,153
Sep 16, 202418.7719.3918.7718.8118.81-0.48%165,563
Sep 13, 202419.1819.1818.8018.9018.901.89%24,715
Sep 12, 202418.6718.7318.4418.5518.55-0.88%20,247
Sep 11, 202418.2018.7418.2018.7218.721.93%57,233
Sep 10, 202418.5018.9818.2918.3618.36-1.77%34,863
Sep 9, 202418.9319.3918.5918.6918.69-1.99%24,346
Sep 6, 202419.5719.5719.0719.0719.07-1.24%13,757
Sep 5, 202419.6519.6519.3019.3119.31-3.45%28,037
Sep 4, 202419.9720.0219.8920.0020.001.06%22,717
Sep 3, 202420.0020.0019.7919.7919.79-3.56%21,091
Aug 30, 202420.0221.0220.0220.5220.52-3.25%39,217
Aug 29, 202419.9921.8219.9921.2121.21-3.11%19,113
Aug 28, 202421.5022.0021.5021.8921.89-0.14%5,732
Aug 27, 202422.0022.1121.7221.9221.921.72%42,816
Aug 26, 202421.5121.7921.2921.5521.55-0.19%146,611
Aug 23, 202422.1822.1820.9121.5921.591.17%29,060
Aug 22, 202421.7721.7721.2621.3421.34-0.84%16,757
Aug 21, 202421.5821.5821.4521.5221.520.61%35,211
Aug 20, 202422.0022.0021.3421.3921.39-1.16%89,165
Aug 19, 202421.1021.7620.7521.6421.641.12%20,242
Aug 16, 202421.3621.4721.3621.4021.400.33%19,154
Aug 15, 202421.3921.4121.2921.3321.333.69%19,885
Aug 14, 202420.8120.8120.4820.5720.57-1.34%17,746
Aug 13, 202420.8820.8920.7520.8520.850.24%11,214
Aug 12, 202420.7920.8620.7820.8020.800.51%15,597
Aug 9, 202420.7120.7320.5820.7020.700.32%15,175
Aug 8, 202419.6720.6919.6720.6320.633.67%31,793
Aug 7, 202420.2020.2819.9019.9019.900.20%28,798
Aug 6, 202419.9820.2619.7619.8619.86-2.31%30,389
Aug 5, 202420.5720.5920.3220.3320.33-0.71%19,777