3968.HK - China Merchants Bank Co., Ltd.

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201938.65039.05038.20038.50038.50016,507,830
Oct 14, 201938.50039.30038.40038.55038.55031,059,611
Oct 11, 201937.50038.10037.35038.05038.05028,335,548
Oct 10, 201937.25037.70036.75037.00037.00015,484,909
Oct 09, 201936.80037.35036.45036.95036.95027,807,949
Oct 08, 201937.30037.35036.90037.05037.05028,590,798
Oct 04, 201937.70037.80037.00037.35037.35010,789,127
Oct 03, 201937.10037.65037.00037.50037.5004,202,636
Oct 02, 201937.15037.60036.80037.40037.40011,880,663
Sep 30, 201937.35037.80037.00037.30037.30014,955,646
Sep 27, 201937.30037.45036.65037.40037.40017,713,473
Sep 26, 201936.40037.50036.15037.15037.15042,180,937
Sep 25, 201935.90036.10035.65035.80035.80014,024,372
Sep 24, 201936.45036.65035.85036.00036.00017,133,755
Sep 23, 201936.95037.00035.95036.30036.30015,600,934
Sep 20, 201937.50037.50036.60036.90036.90028,666,983
Sep 19, 201937.70037.90036.85037.25037.25010,224,561
Sep 18, 201937.70037.95037.60037.70037.7008,750,873
Sep 17, 201937.80038.05037.15037.80037.80015,996,659
Sep 16, 201938.95038.95037.85038.20038.20024,265,661
Sep 13, 201938.50038.90038.00038.70038.7009,110,324
Sep 12, 201938.30038.30037.80038.10038.10011,565,296
Sep 11, 201937.70038.10037.25037.95037.95017,492,928
Sep 10, 201937.95038.10036.90037.30037.30020,737,550
Sep 09, 201938.45038.65037.60037.80037.80016,429,467
Sep 06, 201938.70038.70037.95038.45038.45021,966,349
Sep 05, 201937.65038.80037.40038.35038.35030,462,705
Sep 04, 201936.25037.60035.90037.30037.30024,862,705
Sep 03, 201936.00036.20035.70035.85035.8509,255,769
Sep 02, 201935.65036.25035.50036.20036.2009,483,557
Aug 30, 201935.85036.15035.60035.70035.70014,468,715
Aug 29, 201935.20035.55034.60035.40035.40014,051,100
Aug 28, 201936.20036.20035.15035.35035.3508,869,062
Aug 27, 201936.25036.50035.40035.65035.65018,434,866
Aug 26, 201936.35036.50035.20035.90035.90033,214,267
Aug 23, 201936.70038.05036.40037.70037.70017,670,776
Aug 22, 201936.95037.25036.65036.85036.8507,129,130
Aug 21, 201936.85037.40036.50037.10037.10010,044,089
Aug 20, 201936.40037.30036.40036.90036.90011,201,409
Aug 19, 201936.70037.10036.35036.80036.80013,862,256
Aug 16, 201936.05036.85035.50036.55036.55019,697,700
Aug 15, 201935.35035.90035.05035.75035.75013,476,890
Aug 14, 201936.30036.50035.75035.90035.90010,233,168
Aug 13, 201936.30036.35035.55035.75035.75013,937,700
Aug 12, 201936.20036.85036.20036.50036.50013,276,050
Aug 09, 201937.05037.10036.05036.20036.20012,043,431
Aug 08, 201936.10036.90036.00036.65036.65017,776,249
Aug 07, 201936.55036.75035.75036.25036.25017,475,949
Aug 06, 201936.40037.05035.75036.90036.90027,609,167
Aug 05, 201937.20037.60036.90037.20037.20019,441,753
Aug 02, 201938.45038.80037.60037.95037.95023,837,575
Aug 01, 201938.90039.45038.70039.40039.40017,618,821
Jul 31, 201939.55039.90038.95039.25039.25012,053,969
Jul 30, 201939.85040.40039.65040.15040.1508,883,586
Jul 29, 201940.00040.85039.80039.95039.9506,916,597
Jul 26, 201940.50041.05040.30040.40040.4008,115,451
Jul 25, 201940.00041.25040.00040.95040.95019,104,268
Jul 24, 201939.55039.90039.30039.55039.5509,993,888
Jul 23, 201939.35039.60039.15039.30039.3006,459,198
Jul 22, 201939.75039.85039.20039.25039.25015,014,255
Jul 19, 201939.20040.15038.95039.85039.85019,713,945
Jul 18, 201938.60039.00038.60038.90038.90011,216,893
Jul 17, 201938.95039.05038.40039.05039.05010,914,486
Jul 16, 201938.35039.05038.35039.05039.05015,277,824
Jul 15, 201938.05038.75037.50038.60038.60016,357,015
Jul 12, 201937.50038.90037.50038.40038.40018,759,138
Jul 11, 201937.85038.30037.70037.85037.85016,757,324
Jul 10, 201937.50037.65037.20037.60037.6007,632,169
Jul 09, 201937.95037.95037.10037.25037.25012,935,643
Jul 08, 201938.40038.40037.15037.70037.70012,706,165
Jul 05, 201938.35038.80038.20038.60038.6008,050,696
Jul 04, 201938.00038.45037.75038.35038.35011,797,780
Jul 04, 20191.07001 Dividend
Jul 03, 201939.50039.55038.80038.95037.88012,851,839
Jul 02, 201940.00040.00039.00039.50038.41526,959,042
Jun 28, 201939.55039.70038.40038.95037.88032,710,952
Jun 27, 201938.80039.65038.65039.40038.31836,251,084
Jun 26, 201937.60038.65037.55038.65037.58848,142,526
Jun 25, 201941.70041.70037.50038.50037.442123,127,652
Jun 24, 201941.95042.20041.45041.70040.55412,236,694
Jun 21, 201942.60042.75041.60042.15040.99221,945,555
Jun 20, 201940.85042.55040.45042.55041.38124,079,646
Jun 19, 201941.65041.65040.40040.55039.43617,907,577
Jun 18, 201939.15039.60038.80039.40038.31811,247,030
Jun 17, 201938.90039.45038.80039.00037.92912,719,821
Jun 14, 201938.65038.95038.25038.90037.83116,728,126
Jun 13, 201938.35038.85037.80038.65037.58811,047,717
Jun 12, 201938.60038.70038.05038.40037.34510,892,260
Jun 11, 201938.30039.00038.00038.55037.49113,714,180
Jun 10, 201937.40038.15037.10038.00036.95615,504,072
Jun 06, 201937.20037.25036.70037.10036.0819,029,592
Jun 05, 201937.35037.55036.90037.05036.03214,572,047
Jun 04, 201937.65037.75036.90036.95035.93520,180,940
Jun 03, 201937.95038.10037.25037.65036.61612,925,116
May 31, 201937.85038.30037.60037.75036.71320,718,642
May 30, 201938.35038.35037.60038.10037.05317,549,362
May 29, 201937.55038.40037.25037.90036.85912,212,165
May 28, 201937.00038.00037.00037.60036.56721,910,967
May 27, 201937.30037.50036.65037.15036.12915,346,603
May 24, 201937.60038.05036.90037.30036.27516,088,567
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...