China Merchants Bank (OP: CIHKY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2024	20.73	20.79	20.62	20.79	30,614	+0.04(+0.19%)
Apr 22, 2024	20.53	20.75	20.53	20.75	30,639	-0.20(-0.95%)
Apr 19, 2024	20.83	20.95	20.83	20.95	18,173	+0.15(+0.72%)
Apr 18, 2024	20.85	20.91	20.79	20.80	41,389	+0.62(+3.07%)
Apr 17, 2024	20.20	20.44	20.05	20.18	32,242	+0.26(+1.31%)
Apr 16, 2024	19.90	20.00	19.85	19.92	26,134	-0.05(-0.25%)
Apr 15, 2024	20.07	20.17	19.92	19.97	277,190	+0.31(+1.58%)
Apr 12, 2024	19.86	19.86	19.65	19.66	139,611	-0.45(-2.21%)
Apr 11, 2024	20.25	20.25	19.96	20.11	20,276	+0.14(+0.68%)
Apr 10, 2024	20.11	20.46	19.90	19.97	27,283	-0.38(-1.87%)
Apr 09, 2024	20.46	20.74	20.20	20.35	11,796	+0.22(+1.09%)
Apr 08, 2024	20.51	20.51	20.10	20.13	47,347	+0.45(+2.29%)
Apr 05, 2024	19.56	19.68	19.56	19.68	17,679	+0.05(+0.25%)
Apr 04, 2024	19.88	20.28	19.63	19.63	21,499	-0.12(-0.61%)
Apr 03, 2024	19.70	19.82	19.70	19.75	57,553	-0.26(-1.30%)
Apr 02, 2024	20.00	20.17	20.00	20.01	14,963	-0.12(-0.60%)
Apr 01, 2024	20.19	20.19	19.67	20.13	33,273	+0.32(+1.62%)
Mar 28, 2024	19.88	19.98	19.81	19.81	20,035	-0.11(-0.55%)
Mar 27, 2024	19.83	19.92	19.76	19.92	52,241	+0.09(+0.45%)
Mar 26, 2024	19.89	19.95	19.77	19.83	78,312	+0.63(+3.28%)
Mar 25, 2024	19.30	19.35	18.92	19.20	43,367	+0.06(+0.31%)
Mar 22, 2024	19.00	19.30	18.88	19.14	57,803	-0.31(-1.59%)
Mar 21, 2024	19.57	19.59	19.45	19.45	28,809	+0.02(+0.10%)
Mar 20, 2024	19.45	19.45	19.26	19.43	12,530	+0.22(+1.13%)
Mar 19, 2024	19.14	19.21	19.09	19.21	21,625	-0.11(-0.56%)
Mar 18, 2024	19.32	19.35	19.24	19.32	20,948	-0.03(-0.16%)
Mar 15, 2024	19.26	19.36	19.26	19.35	60,305	+0.00(+0.00%)
Mar 14, 2024	19.66	19.82	19.35	19.35	57,989	-0.51(-2.57%)
Mar 13, 2024	19.94	20.02	19.86	19.86	17,765	-0.22(-1.10%)
Mar 12, 2024	19.80	20.14	19.80	20.08	57,949	+0.75(+3.88%)
Mar 11, 2024	19.27	19.41	19.23	19.33	37,093	+0.29(+1.52%)
Mar 08, 2024	18.97	19.08	18.91	19.04	19,294	-0.03(-0.14%)
Mar 07, 2024	19.50	19.50	19.00	19.07	52,471	-0.18(-0.95%)
Mar 06, 2024	19.10	19.26	19.10	19.25	36,009	+0.52(+2.75%)
Mar 05, 2024	18.37	18.89	18.37	18.73	56,159	+0.09(+0.48%)
Mar 04, 2024	18.76	18.80	18.60	18.64	206,440	-0.79(-4.04%)
Mar 01, 2024	19.38	19.45	19.35	19.43	47,236	+0.12(+0.62%)
Feb 29, 2024	19.48	19.48	19.23	19.31	33,561	-0.14(-0.72%)
Feb 28, 2024	20.44	20.44	19.42	19.45	27,432	-0.66(-3.28%)
Feb 27, 2024	20.02	20.18	20.02	20.11	32,049	+0.09(+0.45%)
Feb 26, 2024	20.30	20.30	20.02	20.02	42,873	-0.25(-1.23%)
Feb 23, 2024	20.19	20.38	20.19	20.27	45,788	+0.10(+0.50%)
Feb 22, 2024	20.18	20.19	19.92	20.17	65,665	+0.08(+0.39%)
Feb 21, 2024	19.85	20.16	19.85	20.09	106,298	+1.17(+6.18%)
Feb 20, 2024	18.99	19.08	18.85	18.92	21,649	-0.68(-3.47%)
Feb 16, 2024	19.60	19.64	19.49	19.60	26,634	+0.20(+1.03%)
Feb 15, 2024	19.42	19.44	19.37	19.40	32,601	-0.02(-0.10%)
Feb 14, 2024	19.35	19.48	19.30	19.42	205,255	+1.05(+5.72%)
Feb 13, 2024	18.80	18.80	18.33	18.37	373,144	-0.40(-2.13%)
Feb 12, 2024	19.09	19.09	18.63	18.77	33,963	+0.36(+1.98%)
Feb 09, 2024	18.25	18.44	18.10	18.41	36,335	+0.11(+0.57%)
Feb 08, 2024	18.28	18.44	18.27	18.30	35,386	-0.12(-0.65%)
Feb 07, 2024	18.48	18.54	18.36	18.42	48,151	-0.66(-3.46%)
Feb 06, 2024	18.63	19.08	18.62	19.08	111,038	+1.31(+7.37%)
Feb 05, 2024	17.60	17.86	17.57	17.77	258,234	+0.48(+2.78%)
Feb 02, 2024	17.46	17.46	17.21	17.29	174,815	-0.64(-3.57%)