Advertisement
Advertisement
U.S. Markets close in 5 hrs 21 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
64.650+1.300 (+2.05%)
At close: 04:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 202264.40064.75063.55064.65064.65017,979,910
Jan 18, 202263.20063.70062.70063.35063.3508,950,426
Jan 17, 202262.20063.30062.00062.80062.80016,167,684
Jan 14, 202263.50063.80061.25061.90061.90015,757,209
Jan 13, 202264.00064.60063.20063.80063.8009,627,342
Jan 12, 202264.30064.30062.85064.15064.15015,762,432
Jan 11, 202262.85063.80062.30063.70063.70016,643,894
Jan 10, 202263.00063.40062.05062.70062.70016,263,446
Jan 07, 202260.20063.05060.15063.05063.05025,696,261
Jan 06, 202261.65061.90060.20060.35060.35015,861,501
Jan 05, 202260.80062.10060.40061.75061.75025,522,771
Jan 04, 202260.65060.80059.15060.50060.50011,652,209
Jan 03, 202260.95061.70060.25060.35060.3504,841,487
Dec 31, 202160.90061.20060.30060.55060.5504,387,731
Dec 30, 202160.00060.85059.65060.50060.50011,948,175
Dec 29, 202161.75061.75059.60060.00060.00013,721,960
Dec 28, 202161.45062.00060.90061.75061.7509,809,293
Dec 24, 202161.55061.55061.55061.55061.550-
Dec 23, 202162.20062.35061.45061.75061.7508,098,782
Dec 22, 202162.65062.65061.45062.00062.0008,299,143
Dec 21, 202163.05063.05061.60062.00062.00012,440,519
Dec 20, 202162.45063.45061.85062.00062.00012,094,830
Dec 17, 202163.50063.65062.65062.65062.65012,981,997
Dec 16, 202162.85063.80062.70062.90062.90017,092,343
Dec 15, 202163.15064.15062.60063.40063.40011,463,544
Dec 14, 202165.05065.70063.40064.00064.00011,497,469
Dec 13, 202166.90067.90065.35065.80065.80012,314,025
Dec 10, 202165.85066.85065.70066.20066.20011,330,237
Dec 09, 202165.60067.05065.00066.50066.50016,176,153
Dec 08, 202165.05065.20064.05064.95064.95010,596,080
Dec 07, 202165.10065.25063.65065.05065.05012,696,515
Dec 06, 202163.85065.45063.45064.70064.70015,998,855
Dec 03, 202163.35064.10062.60063.95063.95015,479,934
Dec 02, 202161.15063.60061.15063.40063.40014,025,185
Dec 01, 202160.75062.50060.20061.50061.50012,097,268
Nov 30, 202160.75061.65059.85060.30060.30018,775,547
Nov 29, 202161.75062.25060.30060.95060.9509,155,615
Nov 26, 202162.40062.65061.45061.75061.7507,992,322
Nov 25, 202163.35063.50062.75063.40063.4004,528,958
Nov 24, 202164.05064.25062.75063.40063.4008,204,532
Nov 23, 202163.85064.70063.15063.60063.6008,082,633
Nov 22, 202164.55065.00063.60063.85063.8505,229,010
Nov 19, 202164.50065.20063.40064.60064.6009,835,518
Nov 18, 202163.60064.55063.20064.15064.1507,897,770
Nov 17, 202164.40065.05063.95064.50064.5008,853,300
Nov 16, 202164.50065.30064.35065.20065.2007,872,572
Nov 15, 202165.00065.90064.15065.00065.0007,707,728
Nov 12, 202165.95065.95064.20064.85064.8505,949,302
Nov 11, 202161.40065.00061.40064.95064.95014,365,341
Nov 10, 202162.75062.95061.20062.45062.45015,164,686
Nov 09, 202164.40064.45062.50062.75062.75010,715,652
Nov 08, 202163.30064.40062.70063.85063.8509,921,911
Nov 05, 202164.00064.10063.05063.45063.4508,502,839
Nov 04, 202163.75064.20063.40064.10064.1006,832,012
Nov 03, 202163.15063.75062.85063.55063.5508,967,233
Nov 02, 202167.75067.75062.40063.15063.15022,675,823
Nov 01, 202166.00067.00065.00067.00067.0008,803,601
Oct 29, 202166.80067.05065.40065.55065.55016,329,930
Oct 28, 202167.90067.90066.50067.05067.05012,180,183
Oct 27, 202167.75068.30066.75067.55067.55011,828,068
Oct 26, 202167.15068.30067.00068.05068.05011,464,628
Oct 25, 202167.45067.45065.70066.90066.90012,681,467
Oct 22, 202165.65067.20065.65066.80066.80012,502,068
Oct 21, 202165.00066.60064.85065.40065.40011,716,012
Oct 20, 202165.00065.25064.10064.90064.9006,661,729
Oct 19, 202162.80064.75062.80064.45064.45011,165,405
Oct 18, 202163.70063.70061.90062.45062.45012,489,363
Oct 15, 202163.20064.55062.25063.70063.70015,007,434
Oct 12, 202163.00063.65061.85063.20063.20010,247,016
Oct 11, 202160.90064.55060.90063.30063.30022,630,576
Oct 08, 202160.35061.20059.35060.30060.30027,413,082
Oct 07, 202158.95059.80058.50059.50059.50014,883,263
Oct 06, 202159.35059.35057.30057.95057.95018,761,133
Oct 05, 202158.65059.55058.10058.95058.95019,437,906
Oct 04, 202161.55061.55059.00059.60059.60014,749,317
Sep 30, 202161.95062.25060.70062.05062.05017,367,536
Sep 29, 202159.80062.60059.00062.30062.30025,753,123
Sep 28, 202159.45061.40059.20060.15060.15028,806,139
Sep 27, 202158.30060.40058.30059.05059.05023,639,647
Sep 24, 202157.80059.85057.80058.25058.25025,556,845
Sep 23, 202159.45062.40058.45058.65058.65049,734,272
Sep 21, 202156.75058.05055.55057.65057.65055,021,176
Sep 20, 202162.00062.60056.05057.50057.50060,581,780
Sep 17, 202163.60064.25063.15063.45063.45031,549,810
Sep 16, 202165.40065.90063.35063.95063.95019,839,346
Sep 15, 202167.20067.55065.45065.80065.80015,203,429
Sep 14, 202168.30069.80066.10066.40066.40013,487,993
Sep 13, 202168.15069.70067.85068.70068.70010,353,809
Sep 10, 202166.90069.15066.50069.15069.15013,131,652
Sep 09, 202167.00067.85066.15066.55066.5509,450,549
Sep 08, 202168.50068.50066.80067.45067.45011,605,689
Sep 07, 202164.85067.20064.40067.05067.05017,130,951
Sep 06, 202165.40066.65064.85065.05065.05040,416,392
Sep 03, 202165.95066.65064.50066.05066.05066,688,483
Sep 02, 202165.30066.30064.75066.05066.05011,994,014
Sep 01, 202164.45065.85063.00065.10065.10018,871,524
Aug 31, 202163.70064.55062.10064.25064.25025,906,284
Aug 30, 202166.55066.55062.70063.70063.70028,059,221
Aug 27, 202165.20066.95065.00066.15066.15015,481,926
Aug 26, 202168.50068.50064.30065.35065.35020,316,964
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement