Other OTC - Delayed Quote USD

China Merchants Bank Co., Ltd. (CIHKY)

21.76 0.00 (0.00%)
At close: April 26 at 3:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 21.81 21.84 21.65 21.76 21.76 27,300
Apr 25, 2024 21.00 21.76 21.00 21.76 21.76 54,100
Apr 24, 2024 20.93 21.00 20.91 21.00 21.00 23,800
Apr 23, 2024 20.71 20.79 20.62 20.79 20.79 30,600
Apr 22, 2024 20.53 20.75 20.53 20.75 20.75 30,600
Apr 19, 2024 20.83 20.95 20.83 20.95 20.95 18,200
Apr 18, 2024 20.85 20.91 20.79 20.80 20.80 41,400
Apr 17, 2024 20.20 20.44 20.05 20.18 20.18 32,200
Apr 16, 2024 19.85 20.00 19.85 19.92 19.92 26,100
Apr 15, 2024 20.17 20.17 19.92 19.97 19.97 277,200
Apr 12, 2024 19.86 19.86 19.65 19.66 19.66 139,600
Apr 11, 2024 20.25 20.25 19.96 20.11 20.11 20,300
Apr 10, 2024 20.11 20.46 19.90 19.97 19.97 27,300
Apr 9, 2024 20.46 20.74 20.20 20.35 20.35 11,800
Apr 8, 2024 20.51 20.51 20.10 20.13 20.13 47,300
Apr 5, 2024 19.56 19.68 19.56 19.68 19.68 17,700
Apr 4, 2024 19.88 20.28 19.63 19.63 19.63 21,500
Apr 3, 2024 19.70 19.83 19.70 19.75 19.75 57,600
Apr 2, 2024 20.04 20.17 20.00 20.01 20.01 15,000
Apr 1, 2024 19.67 20.19 19.67 20.13 20.13 33,300
Mar 28, 2024 19.88 19.98 19.81 19.81 19.81 20,000
Mar 27, 2024 19.83 19.92 19.76 19.92 19.92 52,200
Mar 26, 2024 19.89 19.95 19.77 19.83 19.83 78,300
Mar 25, 2024 19.09 19.35 18.92 19.20 19.20 43,400
Mar 22, 2024 19.15 19.30 18.88 19.14 19.14 57,800
Mar 21, 2024 19.45 19.59 19.45 19.45 19.45 28,800
Mar 20, 2024 19.45 19.45 19.26 19.43 19.43 12,500
Mar 19, 2024 19.14 19.21 19.09 19.21 19.21 21,600
Mar 18, 2024 19.33 19.35 19.24 19.32 19.32 20,900
Mar 15, 2024 19.26 19.36 19.26 19.35 19.35 60,300
Mar 14, 2024 19.82 19.82 19.35 19.35 19.35 58,000
Mar 13, 2024 19.98 20.02 19.86 19.86 19.86 17,800
Mar 12, 2024 19.80 20.14 19.80 20.08 20.08 56,900
Mar 11, 2024 19.34 19.41 19.23 19.33 19.33 37,100
Mar 8, 2024 18.97 19.08 18.91 19.04 19.04 19,300
Mar 7, 2024 19.50 19.50 19.00 19.07 19.07 52,500
Mar 6, 2024 19.10 19.26 19.10 19.25 19.25 36,000
Mar 5, 2024 18.37 18.89 18.37 18.74 18.74 56,200
Mar 4, 2024 18.76 18.81 18.60 18.65 18.65 206,400
Mar 1, 2024 19.38 19.45 19.35 19.43 19.43 47,200
Feb 29, 2024 19.48 19.48 19.23 19.31 19.31 33,600
Feb 28, 2024 20.44 20.44 19.42 19.45 19.45 27,400
Feb 27, 2024 20.02 20.18 20.02 20.11 20.11 31,900
Feb 26, 2024 20.30 20.30 20.02 20.02 20.02 42,900
Feb 23, 2024 20.19 20.38 20.19 20.27 20.27 45,800
Feb 22, 2024 20.18 20.19 19.92 20.17 20.17 65,700
Feb 21, 2024 19.85 20.16 19.85 20.09 20.09 106,300
Feb 20, 2024 18.99 19.08 18.85 18.92 18.92 21,600
Feb 16, 2024 19.60 19.64 19.49 19.60 19.60 26,600
Feb 15, 2024 19.42 19.44 19.37 19.40 19.40 32,600
Feb 14, 2024 19.48 19.48 19.30 19.42 19.42 205,300
Feb 13, 2024 18.80 18.80 18.33 18.37 18.37 373,100
Feb 12, 2024 19.09 19.09 18.63 18.77 18.77 34,000
Feb 9, 2024 18.25 18.44 18.10 18.41 18.41 36,300
Feb 8, 2024 18.28 18.44 18.27 18.30 18.30 35,400
Feb 7, 2024 18.48 18.54 18.36 18.42 18.42 48,200
Feb 6, 2024 18.63 19.08 18.62 19.08 19.08 111,000
Feb 5, 2024 17.60 17.86 17.57 17.77 17.77 258,200
Feb 2, 2024 17.46 17.46 17.21 17.29 17.29 174,800
Feb 1, 2024 17.99 17.99 17.79 17.93 17.93 72,500
Jan 31, 2024 18.41 18.62 18.17 18.20 18.20 50,100
Jan 30, 2024 18.36 18.36 18.00 18.08 18.08 88,700
Jan 29, 2024 18.80 18.80 18.48 18.73 18.73 138,900
Jan 26, 2024 18.58 18.68 18.58 18.63 18.63 41,600
Jan 25, 2024 18.50 18.52 18.13 18.23 18.23 51,700
Jan 24, 2024 17.92 18.28 17.92 18.01 18.01 154,500
Jan 23, 2024 17.32 17.65 17.32 17.64 17.64 265,200
Jan 22, 2024 16.32 16.44 16.30 16.39 16.39 318,900
Jan 19, 2024 16.11 16.43 15.98 16.43 16.43 222,300
Jan 18, 2024 16.32 16.32 16.08 16.22 16.22 301,000
Jan 17, 2024 16.00 16.08 15.90 16.02 16.02 197,600
Jan 16, 2024 16.73 16.73 16.31 16.35 16.35 181,400
Jan 12, 2024 16.89 16.89 16.67 16.77 16.77 82,200
Jan 11, 2024 16.68 16.76 16.51 16.76 16.76 767,900
Jan 10, 2024 16.49 16.54 16.41 16.52 16.52 80,200
Jan 9, 2024 16.70 16.70 16.37 16.38 16.38 97,600
Jan 8, 2024 17.24 17.24 16.72 16.88 16.88 80,200
Jan 5, 2024 16.94 17.24 16.94 17.24 17.24 83,400
Jan 4, 2024 16.89 17.03 16.87 16.92 16.92 160,800
Jan 3, 2024 16.90 17.05 16.86 17.03 17.03 52,700
Jan 2, 2024 17.35 17.35 16.71 16.82 16.82 152,200
Dec 29, 2023 16.83 17.40 16.83 17.37 17.37 51,900
Dec 28, 2023 16.69 17.41 16.69 17.34 17.34 67,700
Dec 27, 2023 16.51 16.66 16.51 16.61 16.61 72,000
Dec 26, 2023 16.17 16.87 16.17 16.72 16.72 74,800
Dec 22, 2023 16.50 16.74 16.50 16.60 16.60 83,900
Dec 21, 2023 16.20 16.73 16.20 16.65 16.65 269,000
Dec 20, 2023 16.02 16.52 16.00 16.00 16.00 71,900
Dec 19, 2023 16.00 16.42 16.00 16.33 16.33 117,600
Dec 18, 2023 16.62 16.62 16.10 16.39 16.39 122,400
Dec 15, 2023 16.46 16.58 16.40 16.41 16.41 225,300
Dec 14, 2023 15.84 16.06 15.78 16.05 16.05 118,900
Dec 13, 2023 15.81 15.90 15.57 15.90 15.90 86,300
Dec 12, 2023 15.82 16.40 15.82 16.37 16.37 119,200
Dec 11, 2023 15.60 16.11 15.60 16.08 16.08 375,200
Dec 8, 2023 16.80 16.80 16.08 16.11 16.11 100,300
Dec 7, 2023 16.50 16.66 16.46 16.61 16.61 128,100
Dec 6, 2023 16.92 16.97 16.77 16.77 16.77 87,000
Dec 5, 2023 16.49 16.53 16.39 16.50 16.50 110,900
Dec 4, 2023 16.80 16.95 16.77 16.80 16.80 151,700
Dec 1, 2023 17.01 17.12 16.92 17.11 17.11 82,800
Nov 30, 2023 17.38 17.47 17.23 17.43 17.43 83,100
Nov 29, 2023 17.32 17.62 17.32 17.46 17.46 65,800
Nov 28, 2023 18.33 18.33 17.80 17.90 17.90 101,500
Nov 27, 2023 18.50 18.57 18.48 18.56 18.56 69,300
Nov 24, 2023 19.00 19.01 18.88 18.95 18.95 29,900
Nov 22, 2023 19.18 19.19 19.04 19.06 19.06 64,700
Nov 21, 2023 19.38 19.38 19.13 19.15 19.15 54,600
Nov 20, 2023 18.74 20.26 18.74 19.58 19.58 164,000
Nov 17, 2023 19.10 19.16 19.04 19.13 19.13 43,300
Nov 16, 2023 19.15 19.42 19.15 19.24 19.24 59,100
Nov 15, 2023 19.67 19.92 19.67 19.74 19.74 61,800
Nov 14, 2023 18.93 19.34 18.93 19.32 19.32 94,000
Nov 13, 2023 18.48 18.71 18.44 18.58 18.58 87,600
Nov 10, 2023 18.68 18.77 18.60 18.73 18.73 46,800
Nov 9, 2023 19.02 19.09 18.75 18.75 18.75 70,300
Nov 8, 2023 19.02 19.05 18.96 18.99 18.99 45,200
Nov 7, 2023 19.30 19.38 19.27 19.34 19.34 44,100
Nov 6, 2023 19.21 20.00 19.21 19.75 19.75 97,700
Nov 3, 2023 19.45 19.63 19.40 19.63 19.63 38,800
Nov 2, 2023 18.47 19.11 18.47 19.09 19.09 85,500
Nov 1, 2023 18.71 18.80 18.62 18.80 18.80 100,200
Oct 31, 2023 19.22 19.22 18.75 18.81 18.81 206,900
Oct 30, 2023 19.35 19.36 19.22 19.27 19.27 78,900
Oct 27, 2023 19.42 19.85 19.35 19.50 19.50 43,400
Oct 26, 2023 19.84 19.97 19.83 19.93 19.93 38,300
Oct 25, 2023 19.35 19.87 19.35 19.74 19.74 43,600
Oct 24, 2023 19.44 20.26 19.44 20.18 20.18 112,400
Oct 23, 2023 19.34 19.54 19.20 19.47 19.47 50,800
Oct 20, 2023 19.55 19.55 19.36 19.36 19.36 58,000
Oct 19, 2023 19.36 19.77 19.36 19.64 19.64 75,100
Oct 18, 2023 20.51 20.53 20.30 20.30 20.30 43,200
Oct 17, 2023 20.53 20.67 20.47 20.56 20.56 43,400
Oct 16, 2023 20.21 20.90 20.21 20.82 20.82 202,800
Oct 13, 2023 21.01 21.11 20.83 20.88 20.88 56,500
Oct 12, 2023 21.14 21.23 20.88 20.95 20.95 92,000
Oct 11, 2023 20.83 21.07 20.77 21.00 21.00 59,400
Oct 10, 2023 20.85 21.19 20.81 21.13 21.13 109,300
Oct 9, 2023 20.22 20.45 20.22 20.45 20.45 39,800
Oct 6, 2023 20.15 20.52 20.15 20.49 20.49 57,400
Oct 5, 2023 19.69 20.20 19.69 20.15 20.15 66,600
Oct 4, 2023 20.31 20.31 19.83 19.85 19.85 62,700
Oct 3, 2023 19.85 19.89 19.78 19.89 19.89 50,400
Oct 2, 2023 20.68 20.70 20.54 20.66 20.66 56,600
Sep 29, 2023 21.20 21.20 20.70 20.73 20.73 103,800
Sep 28, 2023 20.85 21.03 20.81 21.03 21.03 64,400
Sep 27, 2023 20.88 20.88 20.58 20.70 20.70 59,300
Sep 26, 2023 20.24 20.53 20.24 20.37 20.37 34,500
Sep 25, 2023 20.42 20.66 20.42 20.66 20.66 33,600
Sep 22, 2023 20.73 20.77 20.66 20.70 20.70 86,600
Sep 21, 2023 19.92 20.03 19.90 19.94 19.94 43,600
Sep 20, 2023 20.54 20.73 20.45 20.45 20.45 30,800
Sep 19, 2023 20.50 20.62 20.50 20.53 20.53 59,200
Sep 18, 2023 19.72 20.53 19.72 20.53 20.53 48,900
Sep 15, 2023 20.73 20.75 20.56 20.58 20.58 193,200
Sep 14, 2023 20.73 21.01 20.73 20.81 20.81 66,600
Sep 13, 2023 20.55 20.61 20.51 20.54 20.54 30,000
Sep 12, 2023 20.96 20.96 20.42 20.53 20.53 39,900
Sep 11, 2023 20.75 20.94 20.72 20.75 20.75 39,700
Sep 8, 2023 19.85 20.58 19.85 20.52 20.52 46,800
Sep 7, 2023 20.63 20.63 20.49 20.58 20.58 40,700
Sep 6, 2023 21.16 21.16 20.98 20.99 20.99 42,400
Sep 5, 2023 21.04 21.18 20.93 21.02 21.02 43,400
Sep 1, 2023 20.00 20.51 20.00 20.27 20.27 42,900
Aug 31, 2023 19.85 19.88 19.75 19.86 19.86 38,900
Aug 30, 2023 20.08 20.17 19.50 20.14 20.14 26,700
Aug 29, 2023 20.06 20.32 20.02 20.15 20.15 34,100
Aug 28, 2023 19.71 20.05 19.71 19.95 19.95 38,800
Aug 25, 2023 19.39 19.70 19.39 19.57 19.57 40,700
Aug 24, 2023 19.31 19.32 19.19 19.31 19.31 143,300
Aug 23, 2023 19.41 19.60 19.41 19.52 19.52 37,000
Aug 22, 2023 19.53 19.53 19.30 19.31 19.31 70,300
Aug 21, 2023 19.38 19.42 19.27 19.40 19.40 104,100
Aug 18, 2023 19.52 19.64 19.41 19.59 19.59 175,800
Aug 17, 2023 19.89 20.01 19.59 19.61 19.61 85,700
Aug 16, 2023 20.35 20.35 19.85 19.97 19.97 71,200
Aug 15, 2023 20.72 20.72 20.51 20.55 20.55 59,600
Aug 14, 2023 21.00 21.11 20.88 21.06 21.06 64,000
Aug 11, 2023 21.80 21.80 21.34 21.46 21.46 31,300
Aug 10, 2023 22.28 22.55 22.18 22.23 22.23 25,800
Aug 9, 2023 22.40 22.40 22.04 22.26 22.26 34,100
Aug 8, 2023 22.33 22.72 22.33 22.72 22.72 64,800
Aug 7, 2023 23.34 23.37 23.15 23.36 23.36 30,700
Aug 4, 2023 23.98 24.09 23.77 23.81 23.81 30,900
Aug 3, 2023 23.99 24.24 23.97 24.15 24.15 28,200
Aug 2, 2023 23.80 23.80 23.25 23.30 23.30 107,400
Aug 1, 2023 24.65 24.67 23.83 23.94 23.94 57,900
Jul 31, 2023 24.99 24.99 24.63 24.83 24.83 28,900
Jul 28, 2023 24.75 24.80 23.82 24.80 24.80 406,900
Jul 27, 2023 23.20 23.21 22.77 22.80 22.80 651,100
Jul 26, 2023 22.74 23.00 22.74 22.91 22.91 231,300
Jul 25, 2023 23.01 23.13 22.79 22.83 22.83 34,800
Jul 24, 2023 20.88 21.49 20.87 21.20 21.20 55,000
Jul 21, 2023 21.44 21.44 21.24 21.24 21.24 26,000
Jul 20, 2023 21.44 21.56 21.43 21.47 21.47 49,500
Jul 19, 2023 21.40 21.40 21.26 21.26 21.26 28,900
Jul 18, 2023 21.05 21.13 20.90 20.95 20.95 38,400
Jul 17, 2023 21.35 21.61 21.35 21.48 21.48 24,300
Jul 14, 2023 21.70 21.70 21.55 21.64 21.64 97,500
Jul 13, 2023 21.60 21.83 21.60 21.77 21.77 31,400
Jul 12, 2023 21.26 21.84 21.26 21.79 21.79 29,000
Jul 11, 2023 21.03 21.20 21.03 21.17 21.17 68,000
Jul 10, 2023 21.08 21.20 21.02 21.12 21.12 42,900
Jul 7, 2023 20.80 21.24 20.80 21.18 21.18 61,300
Jul 6, 2023 20.77 20.77 20.63 20.72 20.72 66,700
Jul 5, 2023 21.33 21.68 21.33 21.65 21.65 174,600
Jul 3, 2023 1.22 Dividend
Jul 3, 2023 22.37 22.51 22.36 22.36 22.36 27,800
Jun 30, 2023 22.70 22.77 22.66 22.72 21.50 206,400
Jun 29, 2023 22.63 22.84 22.62 22.62 21.40 194,400
Jun 28, 2023 22.93 23.01 22.80 23.01 21.77 27,800
Jun 27, 2023 22.89 23.03 22.89 23.02 21.78 30,700
Jun 26, 2023 22.02 22.44 22.02 22.43 21.22 42,600
Jun 23, 2023 22.35 22.35 22.11 22.14 20.95 41,200
Jun 22, 2023 22.64 22.71 22.55 22.66 21.44 29,400
Jun 21, 2023 22.52 22.79 22.52 22.73 21.51 25,600
Jun 20, 2023 23.24 23.24 22.98 23.00 21.76 35,500
Jun 16, 2023 24.13 24.18 23.92 24.12 22.82 42,100
Jun 15, 2023 23.94 23.99 23.79 23.97 22.68 42,800
Jun 14, 2023 23.91 23.91 23.53 23.79 22.51 17,700
Jun 13, 2023 23.86 24.17 23.86 24.10 22.80 103,200
Jun 12, 2023 24.01 24.05 23.98 24.02 22.73 21,900
Jun 9, 2023 24.11 24.17 24.05 24.05 22.76 24,300
Jun 8, 2023 23.90 24.21 23.90 24.18 22.88 36,000
Jun 7, 2023 23.81 24.00 23.74 23.86 22.58 23,600
Jun 6, 2023 23.61 24.00 23.59 23.98 22.69 34,500
Jun 5, 2023 23.37 23.48 23.34 23.46 22.20 35,300
Jun 2, 2023 23.66 23.88 23.45 23.75 22.47 35,400
Jun 1, 2023 22.81 23.31 22.81 23.22 21.97 267,600
May 31, 2023 23.17 23.33 22.91 23.28 22.03 162,900
May 30, 2023 23.29 23.29 22.93 23.02 21.78 91,200
May 26, 2023 22.77 23.16 22.77 23.09 21.85 37,200
May 25, 2023 22.89 22.89 22.65 22.66 21.44 28,400
May 24, 2023 23.73 23.73 23.43 23.45 22.19 25,700
May 23, 2023 24.33 24.33 24.05 24.06 22.77 32,700
May 22, 2023 24.79 24.82 24.67 24.73 23.40 24,500
May 19, 2023 24.49 24.59 24.45 24.57 23.25 27,900
May 18, 2023 24.77 24.77 24.57 24.66 23.33 27,300
May 17, 2023 24.81 24.94 24.75 24.90 23.56 12,900
May 16, 2023 25.33 25.44 25.33 25.34 23.98 19,600
May 15, 2023 25.33 25.71 25.33 25.70 24.32 26,400
May 12, 2023 25.05 25.05 24.89 24.90 23.56 21,900
May 11, 2023 25.57 25.73 25.40 25.71 24.33 46,700
May 10, 2023 25.60 25.60 25.41 25.59 24.21 19,300
May 9, 2023 25.75 26.03 25.75 26.00 24.60 16,700
May 8, 2023 26.46 26.46 26.31 26.36 24.94 31,300
May 5, 2023 25.60 25.85 25.58 25.80 24.41 32,000
May 4, 2023 24.82 25.11 24.82 25.03 23.68 25,400
May 3, 2023 23.84 24.06 23.80 23.85 22.57 45,300
May 2, 2023 23.98 23.99 23.69 23.80 22.52 34,400
May 1, 2023 24.06 24.20 24.01 24.07 22.78 35,500
Apr 28, 2023 23.93 24.16 23.93 24.07 22.78 16,700
Apr 27, 2023 23.75 24.07 23.75 24.00 22.71 32,000

Related Tickers

BKEAY The Bank of East Asia, Limited
1.2000
+0.03%
 
CPIP.JO Capitec Bank Holdings Limited
10,200.00
0.00%
 
CBTN Citizens Bancorp Investment, Inc.
31.50
0.00%
 
BHKLY BOC Hong Kong (Holdings) Limited
60.81
-0.02%
 
PBCRY PT Bank Central Asia Tbk
14.75
-2.12%
 
HSNGY Hang Seng Bank Limited
13.19
+0.38%
 
BNPQF BNP Paribas SA
73.05
+1.89%
 
BSAC Banco Santander-Chile
18.19
-0.27%
 
FSBC Five Star Bancorp
21.75
-0.46%
 
CPI.JO Capitec Bank Holdings Limited
223,967.00
+3.58%