China Merchants Bank Co., Ltd. (CIHKY)
OTCMKTS · Delayed Price · Currency is USD
29.20
-0.47 (-1.58%)
Apr 1, 2025, 3:37 PM EST

China Merchants Bank Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 23, 2010Mar 31, 2025Max ▾20112012201320142015201620172018201920202021202220232024202520122012201420142016201620182018202020202022202220242024010.0020.0030.0040.0029.66

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202529.5229.5229.1329.17--1.64%201
Mar 31, 202529.6229.6729.1429.6629.661.66%13,514
Mar 28, 202529.3329.3329.0029.1729.17-1.62%19,013
Mar 27, 202529.7729.7829.5229.6529.651.26%36,186
Mar 26, 202529.5529.5629.2229.2829.28-7.78%18,916
Mar 25, 202531.1131.7530.7031.7531.752.42%22,223
Mar 24, 202532.6532.6530.6231.0031.00-0.19%24,157
Mar 21, 202531.1131.1231.0231.0631.060.29%9,484
Mar 20, 202531.3331.6530.9730.9730.97-3.82%48,326
Mar 19, 202532.1632.2232.0732.2032.20-0.59%19,602
Mar 18, 202531.7533.1731.7532.3932.390.10%26,704
Mar 17, 202532.0832.4632.0832.3632.360.18%27,079
Mar 14, 202532.3732.8331.9032.3032.302.54%18,621
Mar 13, 202531.1031.8031.1031.5031.503.86%20,027
Mar 12, 202530.6330.7230.3030.3330.33-0.12%28,674
Mar 11, 202530.6430.6430.1730.3730.371.66%19,921
Mar 10, 202530.1930.1929.8729.8729.87-1.78%9,425
Mar 7, 202530.6530.7830.3130.4130.411.88%16,823
Mar 6, 202529.5930.6129.5929.8529.85-1.71%34,567
Mar 5, 202528.7830.4228.7830.3730.374.51%15,002
Mar 4, 202528.8029.1428.7929.0629.062.00%33,316
Mar 3, 202528.1629.3328.1628.4928.49-2.80%15,902
Feb 28, 202529.2129.4529.1729.3129.31-0.91%79,446
Feb 27, 202529.7329.9229.5829.5829.580.97%35,371
Feb 26, 202529.2729.4829.1929.3029.302.93%11,888
Feb 25, 202528.3628.5328.2828.4628.461.72%12,900
Feb 24, 202528.5428.5427.9827.9827.98-1.96%22,729
Feb 21, 202529.0129.2028.5328.5428.54-2.19%19,353
Feb 20, 202529.0229.6028.4429.1829.182.31%30,029
Feb 19, 202528.5928.7428.5028.5228.52-0.45%12,633
Feb 18, 202528.8228.8628.5128.6528.65-0.59%17,200
Feb 14, 202528.8428.9028.7128.8228.822.17%24,377
Feb 13, 202527.0828.3827.0828.2128.21-1.24%15,556
Feb 12, 202528.2028.6628.2028.5628.562.40%22,812
Feb 11, 202527.9328.0627.8527.8927.890.29%9,125
Feb 10, 202527.7227.8227.6427.8127.812.47%81,229
Feb 7, 202527.3927.5427.1327.1427.140.30%22,805
Feb 6, 202527.1727.2127.0627.0627.060.04%100,394
Feb 5, 202526.8627.1626.8627.0527.05-2.70%16,295
Feb 4, 202527.8128.0327.7027.8027.802.66%34,691
Feb 3, 202527.0227.2727.0127.0827.08-1.35%32,630
Jan 31, 202528.0628.1027.4527.4527.45-2.42%31,019
Jan 30, 202527.7728.3827.7728.1328.131.59%41,049
Jan 29, 202526.4728.1826.4727.6927.690.90%58,234
Jan 28, 202527.3827.4727.2627.4427.44-1.11%24,598
Jan 27, 202527.5727.7727.5427.7527.750.73%43,008
Jan 24, 202527.2627.6027.2627.5527.554.02%33,490
Jan 23, 202526.3826.5526.3226.4926.490.35%37,369
Jan 22, 202525.7527.2625.7526.3926.39-1.14%45,197
Jan 21, 202527.2827.2826.5226.7026.700.03%60,732