China Merchants Bank Co., Ltd. (CIHKY)
OTCMKTS
· Delayed Price · Currency is USD
28.32
-0.16 (-0.56%)
Apr 23, 2025, 3:58 PM EDT
China Merchants Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 29.77 | 29.77 | 28.79 | 28.84 | 28.84 | -1.25% | 16,647 |
| Apr 1, 2025 | 29.13 | 29.28 | 29.13 | 29.20 | 29.20 | -1.53% | 12,506 |
| Mar 31, 2025 | 29.62 | 29.67 | 29.14 | 29.66 | 29.66 | 1.66% | 13,514 |
| Mar 28, 2025 | 29.33 | 29.33 | 29.00 | 29.17 | 29.17 | -1.62% | 19,013 |
| Mar 27, 2025 | 29.77 | 29.78 | 29.52 | 29.65 | 29.65 | 1.26% | 36,186 |
| Mar 26, 2025 | 29.55 | 29.56 | 29.22 | 29.28 | 29.28 | -7.78% | 18,916 |
| Mar 25, 2025 | 31.11 | 31.75 | 30.70 | 31.75 | 31.75 | 2.42% | 22,223 |
| Mar 24, 2025 | 32.65 | 32.65 | 30.62 | 31.00 | 31.00 | -0.19% | 24,157 |
| Mar 21, 2025 | 31.11 | 31.12 | 31.02 | 31.06 | 31.06 | 0.29% | 9,484 |
| Mar 20, 2025 | 31.33 | 31.65 | 30.97 | 30.97 | 30.97 | -3.82% | 48,326 |
| Mar 19, 2025 | 32.16 | 32.22 | 32.07 | 32.20 | 32.20 | -0.59% | 19,602 |
| Mar 18, 2025 | 31.75 | 33.17 | 31.75 | 32.39 | 32.39 | 0.10% | 26,704 |
| Mar 17, 2025 | 32.08 | 32.46 | 32.08 | 32.36 | 32.36 | 0.18% | 27,079 |
| Mar 14, 2025 | 32.37 | 32.83 | 31.90 | 32.30 | 32.30 | 2.54% | 18,621 |
| Mar 13, 2025 | 31.10 | 31.80 | 31.10 | 31.50 | 31.50 | 3.86% | 20,027 |
| Mar 12, 2025 | 30.63 | 30.72 | 30.30 | 30.33 | 30.33 | -0.12% | 28,674 |
| Mar 11, 2025 | 30.64 | 30.64 | 30.17 | 30.37 | 30.37 | 1.66% | 19,921 |
| Mar 10, 2025 | 30.19 | 30.19 | 29.87 | 29.87 | 29.87 | -1.78% | 9,425 |
| Mar 7, 2025 | 30.65 | 30.78 | 30.31 | 30.41 | 30.41 | 1.88% | 16,823 |
| Mar 6, 2025 | 29.59 | 30.61 | 29.59 | 29.85 | 29.85 | -1.71% | 34,567 |
| Mar 5, 2025 | 28.78 | 30.42 | 28.78 | 30.37 | 30.37 | 4.51% | 15,002 |
| Mar 4, 2025 | 28.80 | 29.14 | 28.79 | 29.06 | 29.06 | 2.00% | 33,316 |
| Mar 3, 2025 | 28.16 | 29.33 | 28.16 | 28.49 | 28.49 | -2.80% | 15,902 |
| Feb 28, 2025 | 29.21 | 29.45 | 29.17 | 29.31 | 29.31 | -0.91% | 79,446 |
| Feb 27, 2025 | 29.73 | 29.92 | 29.58 | 29.58 | 29.58 | 0.97% | 35,371 |
| Feb 26, 2025 | 29.27 | 29.48 | 29.19 | 29.30 | 29.30 | 2.93% | 11,888 |
| Feb 25, 2025 | 28.36 | 28.53 | 28.28 | 28.46 | 28.46 | 1.72% | 12,900 |
| Feb 24, 2025 | 28.54 | 28.54 | 27.98 | 27.98 | 27.98 | -1.96% | 22,729 |
| Feb 21, 2025 | 29.01 | 29.20 | 28.53 | 28.54 | 28.54 | -2.19% | 19,353 |
| Feb 20, 2025 | 29.02 | 29.60 | 28.44 | 29.18 | 29.18 | 2.31% | 30,029 |
| Feb 19, 2025 | 28.59 | 28.74 | 28.50 | 28.52 | 28.52 | -0.45% | 12,633 |
| Feb 18, 2025 | 28.82 | 28.86 | 28.51 | 28.65 | 28.65 | -0.59% | 17,200 |
| Feb 14, 2025 | 28.84 | 28.90 | 28.71 | 28.82 | 28.82 | 2.17% | 24,377 |
| Feb 13, 2025 | 27.08 | 28.38 | 27.08 | 28.21 | 28.21 | -1.24% | 15,556 |
| Feb 12, 2025 | 28.20 | 28.66 | 28.20 | 28.56 | 28.56 | 2.40% | 22,812 |
| Feb 11, 2025 | 27.93 | 28.06 | 27.85 | 27.89 | 27.89 | 0.29% | 9,125 |