CIHKY - China Merchants Bank Co., Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202026.6826.9626.3926.9626.964,000
Jan 16, 202026.1326.4026.1326.3226.329,300
Jan 15, 202026.2026.3226.1426.1426.146,600
Jan 14, 202026.4226.5126.2926.3526.353,800
Jan 13, 202026.1526.6026.1526.5826.5815,400
Jan 10, 202026.1426.1425.9926.0126.0111,600
Jan 09, 202025.9826.4225.7426.1526.158,500
Jan 08, 202026.0026.1025.7025.9725.979,300
Jan 07, 202026.2226.2726.1626.2126.218,400
Jan 06, 202026.2726.4026.2026.3226.327,100
Jan 03, 202026.5726.5726.2126.2126.2117,400
Jan 02, 202026.2026.7326.2026.7326.739,500
Dec 31, 201925.6625.6925.5125.6925.6914,200
Dec 30, 201925.8325.8825.6225.6225.627,700
Dec 27, 201925.9226.0525.8825.9325.9312,700
Dec 26, 201925.9926.2125.9326.1426.1413,300
Dec 24, 201925.4325.9125.4325.8225.827,500
Dec 23, 201925.5625.6725.5525.6725.677,100
Dec 20, 201925.8125.9125.7325.8425.8417,400
Dec 19, 201925.6325.6725.6225.6525.6510,000
Dec 18, 201925.8325.8825.8025.8825.882,900
Dec 17, 201925.5325.7125.5325.6325.6311,600
Dec 16, 201925.0225.0924.9424.9424.945,500
Dec 13, 201924.9625.2224.8324.9324.9312,300
Dec 12, 201923.7724.5123.7724.5124.5111,300
Dec 11, 201924.1624.1623.3523.9123.9117,300
Dec 10, 201923.6123.7023.6123.7023.7011,400
Dec 09, 201923.7523.7723.7123.7123.7110,600
Dec 06, 201923.9423.9823.9023.9123.917,000
Dec 05, 201923.7623.8623.7623.7823.787,700
Dec 04, 201923.7423.7623.7023.7323.736,100
Dec 03, 201923.6023.6223.5123.6123.619,200
Dec 02, 201924.0024.0023.5823.6623.6614,100
Nov 29, 201924.4024.4023.6323.7023.7014,900
Nov 27, 201924.5224.6824.4524.6624.668,500
Nov 26, 201924.6024.6024.4024.5224.528,400
Nov 25, 201924.3524.7124.3524.6024.606,400
Nov 22, 201924.2924.3624.2924.3024.304,400
Nov 21, 201924.4724.4724.3724.4624.4614,900
Nov 20, 201924.4524.6024.3424.3424.3416,500
Nov 19, 201924.7024.8024.6724.7224.728,500
Nov 18, 201924.6124.7324.5824.5924.595,500
Nov 15, 201924.7224.7224.4824.4824.488,800
Nov 14, 201924.4924.5024.3224.4324.436,100
Nov 13, 201924.5724.6024.4424.5224.529,200
Nov 12, 201924.9024.9224.6924.8524.856,200
Nov 11, 201925.0025.1325.0025.1025.109,900
Nov 08, 201925.7825.7825.6325.6725.678,100
Nov 07, 201925.7325.7325.4625.5525.558,700
Nov 06, 201925.2625.5425.2525.2725.278,000
Nov 05, 201924.8725.0324.8724.9324.9312,900
Nov 04, 201924.9024.9724.8624.8624.8610,500
Nov 01, 201924.6324.7024.5424.5824.5813,200
Oct 31, 201923.9023.9623.5723.5923.5916,100
Oct 30, 201923.5824.0823.5823.9023.908,300
Oct 29, 201923.8224.2223.8224.0224.0220,400
Oct 28, 201924.1224.3023.9124.2424.2414,300
Oct 25, 201924.0424.2324.0424.2124.2110,300
Oct 24, 201924.0024.2724.0024.1524.1511,500
Oct 23, 201923.6723.7723.6623.7623.7627,900
Oct 22, 201923.9023.9623.7623.7623.7610,500
Oct 21, 201923.9423.9723.8623.9423.9417,100
Oct 18, 201924.1324.2223.9523.9623.9610,800
Oct 17, 201924.4724.6024.4424.6024.606,900
Oct 16, 201924.4624.5024.4324.5024.507,100
Oct 15, 201924.4624.6024.4624.6024.603,900
Oct 14, 201924.3224.5124.3224.3824.388,400
Oct 11, 201924.0024.6224.0024.4524.455,600
Oct 10, 201923.8623.9123.7023.7923.7921,100
Oct 09, 201923.6823.7623.6423.7123.714,600
Oct 08, 201923.3923.4023.2323.3023.309,300
Oct 07, 201923.7523.9023.7023.7123.7111,200
Oct 04, 201923.3923.9923.3923.8823.8812,600
Oct 03, 201923.7423.9723.7223.9723.974,300
Oct 02, 201923.4323.6023.4223.4723.476,200
Oct 01, 201923.4123.5523.4123.4623.4610,200
Sep 30, 201923.7923.8023.5623.5623.568,400
Sep 27, 201923.7223.8423.3223.4623.4618,700
Sep 26, 201923.6123.6123.4023.4323.439,900
Sep 25, 201922.8422.8622.8222.8622.8679,800
Sep 24, 201922.7122.9722.5122.7722.7712,100
Sep 23, 201923.0923.2323.0523.2323.2313,500
Sep 20, 201923.4623.6023.2523.2523.2512,500
Sep 19, 201923.9224.0323.7423.8023.809,300
Sep 18, 201924.0724.1723.8423.8723.8713,400
Sep 17, 201924.1124.1824.0924.1824.183,900
Sep 16, 201924.2524.3724.2024.2024.2021,000
Sep 13, 201924.7624.7624.6024.6624.668,600
Sep 12, 201924.2024.4524.1824.3424.349,500
Sep 11, 201924.2024.3024.1824.1824.188,200
Sep 10, 201923.8523.9523.7423.7923.7915,900
Sep 09, 201924.1624.2624.1124.2224.229,000
Sep 06, 201924.4824.5224.4124.4924.4911,600
Sep 05, 201924.3624.5424.3624.5424.5411,700
Sep 04, 201923.7323.8023.5923.7523.7518,600
Sep 03, 201922.7522.8622.7522.8622.8619,900
Aug 30, 201922.5022.9022.5022.6722.676,400
Aug 29, 201922.8122.9122.6522.8022.8017,100
Aug 28, 201922.5722.6722.5222.5522.5516,900
Aug 27, 201922.7023.0022.7022.8222.8214,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...