China Merchants Bank Co., Ltd. (3968.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:09PM HKT
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 35.650 | 36.000 | 35.000 | 35.450 | 35.450 | 19,691,063 |
| Jun 06, 2024 | 35.300 | 35.850 | 35.200 | 35.400 | 35.400 | 14,805,293 |
| Jun 05, 2024 | 35.700 | 36.000 | 35.100 | 35.200 | 35.200 | 15,307,132 |
| Jun 04, 2024 | 35.300 | 36.150 | 35.250 | 35.450 | 35.450 | 15,565,095 |
| Jun 03, 2024 | 35.000 | 35.600 | 35.000 | 35.250 | 35.250 | 13,559,129 |
| May 31, 2024 | 35.700 | 35.950 | 34.700 | 34.800 | 34.800 | 20,267,328 |
| May 30, 2024 | 35.250 | 36.000 | 35.000 | 35.200 | 35.200 | 18,084,313 |
| May 29, 2024 | 36.450 | 36.800 | 35.600 | 35.850 | 35.850 | 17,749,298 |
| May 28, 2024 | 37.050 | 37.200 | 36.650 | 36.700 | 36.700 | 8,247,275 |
| May 27, 2024 | 36.300 | 37.150 | 36.250 | 37.050 | 37.050 | 11,257,440 |
| May 24, 2024 | 36.650 | 37.250 | 36.000 | 36.250 | 36.250 | 18,073,831 |
| May 23, 2024 | 37.800 | 37.800 | 36.750 | 37.100 | 37.100 | 15,179,323 |
| May 22, 2024 | 37.850 | 38.250 | 37.500 | 37.950 | 37.950 | 10,476,491 |
| May 21, 2024 | 38.350 | 38.450 | 37.700 | 37.850 | 37.850 | 21,792,810 |
| May 20, 2024 | 39.400 | 39.400 | 38.250 | 38.750 | 38.750 | 32,390,324 |
| May 17, 2024 | 38.950 | 39.600 | 38.350 | 39.400 | 39.400 | 23,318,177 |
| May 16, 2024 | 37.600 | 39.350 | 37.250 | 39.100 | 39.100 | 43,558,680 |
| May 14, 2024 | 38.300 | 38.400 | 37.050 | 37.100 | 37.100 | 22,070,859 |
| May 13, 2024 | 37.400 | 38.700 | 37.050 | 38.350 | 38.350 | 27,247,275 |
| May 10, 2024 | 36.350 | 38.000 | 36.250 | 37.850 | 37.850 | 39,375,136 |
| May 09, 2024 | 35.900 | 36.400 | 35.300 | 36.200 | 36.200 | 14,946,171 |
| May 08, 2024 | 36.500 | 36.700 | 35.450 | 35.550 | 35.550 | 17,599,169 |
| May 07, 2024 | 36.200 | 36.550 | 35.750 | 36.300 | 36.300 | 16,748,919 |
| May 06, 2024 | 36.150 | 36.350 | 35.450 | 36.050 | 36.050 | 22,229,107 |
| May 03, 2024 | 36.800 | 37.350 | 36.050 | 36.150 | 36.150 | 27,022,963 |
| May 02, 2024 | 34.100 | 35.900 | 33.850 | 35.650 | 35.650 | 18,191,550 |
| Apr 30, 2024 | 34.400 | 34.550 | 33.750 | 34.350 | 34.350 | 37,753,886 |
| Apr 29, 2024 | 33.750 | 35.300 | 33.700 | 34.950 | 34.950 | 29,987,985 |
| Apr 26, 2024 | 34.500 | 34.850 | 34.050 | 34.200 | 34.200 | 30,797,001 |
| Apr 25, 2024 | 32.900 | 34.350 | 32.850 | 34.100 | 34.100 | 35,228,614 |
| Apr 24, 2024 | 32.850 | 33.100 | 32.350 | 33.050 | 33.050 | 22,019,163 |
| Apr 23, 2024 | 32.650 | 32.950 | 32.300 | 32.450 | 32.450 | 14,850,234 |
| Apr 22, 2024 | 33.150 | 33.450 | 32.200 | 32.300 | 32.300 | 18,089,268 |
| Apr 19, 2024 | 32.550 | 32.750 | 32.100 | 32.550 | 32.550 | 22,871,485 |
| Apr 18, 2024 | 31.650 | 33.150 | 31.650 | 32.650 | 32.650 | 25,164,621 |
| Apr 17, 2024 | 31.200 | 31.850 | 31.200 | 31.750 | 31.750 | 18,481,151 |
| Apr 16, 2024 | 31.050 | 31.750 | 31.050 | 31.350 | 31.350 | 21,134,584 |
| Apr 15, 2024 | 31.000 | 32.150 | 31.000 | 31.750 | 31.750 | 20,795,578 |
| Apr 12, 2024 | 31.900 | 32.100 | 31.550 | 31.600 | 31.600 | 27,864,181 |
| Apr 11, 2024 | 31.900 | 32.050 | 31.400 | 31.900 | 31.900 | 18,419,358 |
| Apr 10, 2024 | 31.850 | 32.250 | 31.600 | 32.050 | 32.050 | 19,580,302 |
| Apr 09, 2024 | 31.800 | 31.950 | 31.450 | 31.550 | 31.550 | 14,123,762 |
| Apr 08, 2024 | 30.550 | 31.650 | 30.450 | 31.400 | 31.400 | 25,052,489 |
| Apr 05, 2024 | 30.950 | 31.150 | 30.200 | 30.900 | 30.900 | 10,187,275 |
| Apr 03, 2024 | 31.450 | 31.600 | 30.750 | 30.900 | 30.900 | 17,894,133 |
| Apr 02, 2024 | 31.500 | 32.000 | 31.300 | 31.450 | 31.450 | 19,552,927 |
| Mar 28, 2024 | 30.800 | 31.200 | 30.300 | 30.950 | 30.950 | 25,919,924 |
| Mar 27, 2024 | 31.500 | 31.550 | 30.800 | 30.950 | 30.950 | 25,020,299 |
| Mar 26, 2024 | 31.000 | 31.800 | 30.900 | 31.300 | 31.300 | 33,949,926 |
| Mar 25, 2024 | 29.800 | 30.450 | 29.750 | 30.000 | 30.000 | 18,421,094 |
| Mar 22, 2024 | 30.750 | 30.750 | 29.700 | 30.200 | 30.200 | 25,002,896 |
| Mar 21, 2024 | 30.550 | 31.400 | 30.500 | 30.950 | 30.950 | 16,216,703 |
| Mar 20, 2024 | 30.000 | 30.650 | 29.850 | 30.150 | 30.150 | 13,584,762 |
| Mar 19, 2024 | 30.250 | 30.400 | 29.800 | 30.000 | 30.000 | 12,125,497 |
| Mar 18, 2024 | 30.150 | 30.600 | 29.900 | 30.350 | 30.350 | 12,233,422 |
| Mar 15, 2024 | 30.300 | 30.700 | 30.050 | 30.300 | 30.300 | 19,621,326 |
| Mar 14, 2024 | 31.100 | 31.550 | 30.550 | 30.850 | 30.850 | 17,081,219 |
| Mar 13, 2024 | 31.400 | 31.700 | 31.000 | 31.100 | 31.100 | 23,343,610 |
| Mar 12, 2024 | 30.200 | 31.900 | 29.950 | 31.650 | 31.650 | 33,039,258 |
| Mar 11, 2024 | 29.650 | 30.150 | 29.600 | 30.050 | 30.050 | 13,711,773 |
| Mar 08, 2024 | 30.100 | 30.600 | 29.650 | 29.650 | 29.650 | 11,777,096 |
| Mar 07, 2024 | 30.000 | 30.550 | 29.750 | 29.900 | 29.900 | 12,009,056 |
| Mar 06, 2024 | 29.450 | 30.400 | 29.400 | 30.000 | 30.000 | 20,778,035 |
| Mar 05, 2024 | 29.450 | 29.850 | 29.200 | 29.450 | 29.450 | 22,951,222 |
| Mar 04, 2024 | 30.500 | 30.500 | 29.550 | 29.800 | 29.800 | 25,560,276 |
| Mar 01, 2024 | 30.250 | 30.800 | 30.000 | 30.350 | 30.350 | 19,725,758 |
| Feb 29, 2024 | 30.650 | 31.150 | 30.450 | 30.550 | 30.550 | 18,017,161 |
| Feb 28, 2024 | 31.500 | 31.500 | 30.650 | 30.800 | 30.800 | 19,345,365 |
| Feb 27, 2024 | 31.100 | 31.600 | 30.800 | 31.500 | 31.500 | 19,817,187 |
| Feb 26, 2024 | 31.800 | 32.400 | 31.350 | 31.450 | 31.450 | 17,166,805 |
| Feb 23, 2024 | 31.650 | 32.750 | 31.600 | 31.800 | 31.800 | 28,098,265 |
| Feb 22, 2024 | 31.600 | 31.800 | 31.050 | 31.750 | 31.750 | 22,293,746 |
| Feb 21, 2024 | 30.250 | 32.350 | 29.750 | 31.450 | 31.450 | 56,538,582 |
| Feb 20, 2024 | 30.050 | 30.250 | 29.400 | 29.850 | 29.850 | 33,385,897 |
| Feb 19, 2024 | 30.700 | 30.700 | 29.750 | 30.050 | 30.050 | 26,561,733 |
| Feb 16, 2024 | 30.550 | 31.100 | 30.300 | 30.800 | 30.800 | 16,205,272 |
| Feb 15, 2024 | 30.350 | 30.650 | 29.800 | 30.300 | 30.300 | 16,982,739 |
| Feb 14, 2024 | 28.450 | 30.550 | 28.100 | 30.250 | 30.250 | 25,427,825 |
| Feb 09, 2024 | 29.000 | 29.000 | 28.300 | 28.800 | 28.800 | 6,055,368 |
| Feb 08, 2024 | 29.000 | 29.750 | 29.000 | 29.050 | 29.050 | 23,472,414 |
| Feb 07, 2024 | 29.900 | 30.050 | 28.900 | 29.000 | 29.000 | 33,426,210 |
| Feb 06, 2024 | 28.000 | 29.800 | 27.800 | 29.550 | 29.550 | 46,177,819 |
| Feb 05, 2024 | 27.200 | 28.050 | 27.100 | 27.750 | 27.750 | 19,438,642 |
| Feb 02, 2024 | 28.200 | 28.500 | 27.300 | 27.550 | 27.550 | 20,355,597 |
| Feb 01, 2024 | 28.650 | 28.700 | 27.750 | 28.000 | 28.000 | 24,116,251 |
| Jan 31, 2024 | 29.050 | 29.050 | 28.200 | 28.550 | 28.550 | 30,623,251 |
| Jan 30, 2024 | 29.400 | 29.400 | 28.350 | 28.500 | 28.500 | 36,968,055 |
| Jan 29, 2024 | 29.150 | 30.150 | 29.100 | 29.600 | 29.600 | 47,305,003 |
| Jan 26, 2024 | 29.000 | 29.750 | 28.650 | 28.950 | 28.950 | 53,796,130 |
| Jan 25, 2024 | 28.250 | 29.250 | 27.900 | 28.850 | 28.850 | 72,794,688 |
| Jan 24, 2024 | 27.050 | 27.950 | 26.550 | 27.700 | 27.700 | 40,972,407 |
| Jan 23, 2024 | 25.500 | 27.400 | 25.450 | 26.900 | 26.900 | 80,087,244 |
| Jan 22, 2024 | 25.400 | 25.750 | 24.900 | 25.350 | 25.350 | 46,287,712 |
| Jan 19, 2024 | 25.400 | 25.650 | 24.800 | 25.150 | 25.150 | 26,374,956 |
| Jan 18, 2024 | 25.200 | 25.650 | 24.950 | 25.350 | 25.350 | 33,906,006 |
| Jan 17, 2024 | 25.400 | 25.800 | 24.700 | 25.050 | 25.050 | 50,178,872 |
| Jan 16, 2024 | 26.050 | 26.650 | 25.600 | 25.900 | 25.900 | 29,840,932 |
| Jan 15, 2024 | 26.350 | 26.500 | 25.850 | 26.400 | 26.400 | 11,695,940 |
| Jan 12, 2024 | 26.000 | 26.550 | 25.850 | 26.200 | 26.200 | 12,634,884 |
| Jan 11, 2024 | 25.850 | 26.450 | 25.600 | 26.200 | 26.200 | 12,560,713 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.