U.S. Markets close in 4 hrs 42 mins

China Merchants Bank Co., Ltd. (3968.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
23.700+0.25 (+1.07%)
At close: 4:09PM HKT
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201723.4023.8022.9523.7023.7038,189,185
Jun 26, 201723.2023.7523.0023.4523.4527,097,517
Jun 23, 201722.8523.5022.8523.2023.2019,271,194
Jun 22, 201721.9523.6021.9522.9522.9549,530,867
Jun 21, 201722.1522.4021.9022.1522.1515,137,958
Jun 20, 201722.5022.5522.1022.3022.3013,112,644
Jun 19, 201721.7522.5021.5522.3522.3529,232,667
Jun 16, 201721.5022.0521.3521.5021.5046,654,702
Jun 15, 201722.1022.1521.7021.8021.8029,416,036
Jun 14, 201722.6022.7022.1022.1522.1525,830,131
Jun 13, 201722.7523.0022.5522.6522.6521,258,678
Jun 12, 201722.5522.9022.5522.6522.6543,108,546
Jun 09, 201722.9523.2022.7522.8022.8026,248,054
Jun 08, 201722.6522.9522.5022.8522.8520,713,628
Jun 07, 201722.4023.2522.3022.8022.8032,908,652
Jun 06, 201722.7022.8522.3022.6522.6521,809,880
Jun 06, 20170.838812 Dividend
Jun 05, 201723.5023.8023.2023.5522.7122,411,706
Jun 02, 201723.6023.6023.0523.4022.5730,913,880
Jun 01, 201723.2523.6522.9023.4022.5727,080,457
May 31, 201723.5524.0523.4023.4022.5735,979,099
May 29, 201723.8523.8523.4023.5522.7118,959,042
May 26, 201724.1024.1523.5023.7022.8627,616,044
May 25, 201723.3024.3023.0024.1523.2954,578,147
May 24, 201722.8023.6022.7022.9522.1339,985,853
May 23, 201721.9523.5521.8522.8021.9968,227,955
May 22, 201721.4522.1021.3521.9521.1724,681,000
May 19, 201721.4021.6521.2021.4520.6913,618,704
May 18, 201721.1021.6521.0521.4520.6922,001,887
May 17, 201721.5021.6021.2021.5020.7314,501,290
May 16, 201721.6521.8521.4021.7020.9329,057,914
May 15, 201721.1021.7021.0521.4020.6431,786,962
May 12, 201720.5021.1020.4520.8520.1128,595,783
May 11, 201720.5520.7520.2020.5019.7723,849,660
May 10, 201720.3020.6520.2020.3019.5823,049,308
May 09, 201719.8420.4019.8420.3019.5817,231,267
May 08, 201719.7420.1019.6619.8419.1324,790,948
May 05, 201719.8620.0019.7219.8619.1528,739,759
May 04, 201720.1520.3019.9019.9619.2522,872,775
May 02, 201720.2020.5020.1020.1519.4319,426,590
Apr 28, 201720.6520.9020.1520.2019.4830,339,888
Apr 27, 201720.9021.0020.3020.5019.7723,833,697
Apr 26, 201720.8021.1520.8021.0520.3017,426,803
Apr 25, 201720.5021.0520.3520.9020.1625,885,819
Apr 24, 201720.3020.5520.1520.4519.7220,313,485
Apr 21, 201720.2520.4020.0020.3019.5815,807,351
Apr 20, 201720.0520.3520.0020.2519.5311,058,443
Apr 19, 201720.1520.1519.9620.1519.4310,717,280
Apr 18, 201720.6020.6020.1020.2519.5310,752,074
Apr 13, 201720.4020.8520.3020.6019.8713,199,389
Apr 12, 201720.2520.5520.2520.5019.7712,054,754
Apr 11, 201720.5520.8520.2020.3519.6319,048,587
Apr 10, 201720.5520.7020.3020.6019.879,396,276
Apr 07, 201720.7520.7520.1520.4019.6714,670,083
Apr 06, 201720.7020.8020.5520.6019.878,301,766
Apr 05, 201720.6020.9520.5020.8520.1116,028,371
Apr 03, 201720.8021.0020.6020.6019.878,905,176
Mar 31, 201720.9020.9520.4520.5519.8215,186,195
Mar 30, 201721.2021.2520.7020.8020.069,673,507
Mar 29, 201720.9021.2520.9021.1020.3513,031,115
Mar 28, 201721.0021.0520.7520.9520.2014,943,394
Mar 27, 201720.9021.6020.6520.7019.9626,324,944
Mar 24, 201721.1021.1520.9021.1020.3515,177,386
Mar 23, 201721.0521.1520.8521.0520.3012,360,762
Mar 22, 201721.1521.3520.8020.9520.2013,524,949
Mar 21, 201721.4021.6021.2521.5020.7315,188,876
Mar 20, 201721.4021.5021.1021.4020.6416,358,272
Mar 17, 201721.8021.8021.3021.5020.7324,630,759
Mar 16, 201721.5521.7521.2521.7520.9828,159,617
Mar 15, 201721.0521.3521.0021.2520.4917,423,458
Mar 14, 201721.0521.3020.9021.1520.4019,805,501
Mar 13, 201720.9021.2020.7521.0020.2520,855,149
Mar 10, 201720.7520.9020.5520.7520.0115,543,946
Mar 09, 201721.1521.2020.7020.7019.9616,914,901
Mar 08, 201720.9521.4020.6021.1520.4017,988,927
Mar 07, 201720.9021.1020.6020.9020.1622,299,751
Mar 06, 201720.7520.9520.5520.7019.9612,560,507
Mar 03, 201720.6520.8520.4020.7520.0128,619,783
Mar 02, 201721.1521.2520.8020.8520.1126,738,718
Mar 01, 201720.7520.9520.5520.7520.019,424,901
Feb 28, 201720.6521.1020.6520.6519.9112,261,281
Feb 27, 201720.9021.1020.7020.7520.0115,784,904
Feb 24, 201721.3021.4020.9020.9520.2015,216,052
Feb 23, 201721.5521.6521.3021.4020.6420,858,320
Feb 22, 201721.5021.5021.1521.5020.7323,899,357
Feb 21, 201721.1521.6521.1521.3520.5918,725,184
Feb 20, 201720.9021.4020.8521.2520.4911,745,173
Feb 17, 201721.2021.3520.8020.9020.1611,987,615
Feb 16, 201721.5021.8520.9021.1020.3531,716,923
Feb 15, 201720.9021.4020.8021.3020.5433,774,150
Feb 14, 201720.8020.9020.5020.7019.9617,352,270
Feb 13, 201720.3020.8520.3020.7520.0123,528,410
Feb 10, 201720.1520.4520.0020.2519.5324,797,823
Feb 09, 201719.4620.2019.4619.9419.2327,647,159
Feb 08, 201719.0419.6819.0019.4818.7923,316,177
Feb 07, 201719.1619.3819.1019.1418.4614,039,218
Feb 06, 201719.2619.4619.2219.3418.657,667,078
Feb 03, 201719.4619.4619.0819.2218.5411,477,747
Feb 02, 201719.5819.5819.3219.4418.755,439,288
Feb 01, 201719.6019.6019.0419.6018.9013,730,564
*Close price adjusted for dividends and splits.
Loading more data...