China Merchants Bank Co Ltd Class H historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	31.400	31.650	31.050	31.550	28.863	10,604,054
2024-08-06	31.800	32.000	31.000	31.050	28.406	10,169,343
2024-08-05	31.850	32.050	30.850	31.550	28.863	21,615,406
2024-08-02	31.250	32.050	31.100	32.000	29.275	9,066,674
2024-08-01	32.400	32.550	31.900	32.200	29.458	8,372,324
2024-07-31	32.250	32.700	31.750	32.500	29.732	11,369,301
2024-07-30	32.250	32.250	31.750	31.950	29.229	11,252,562
2024-07-29	32.100	32.800	31.800	32.200	29.458	14,866,638
2024-07-26	32.100	32.500	31.400	31.950	29.229	19,987,317
2024-07-25	33.100	33.250	31.700	32.150	29.412	40,245,987
2024-07-24	33.800	34.300	33.100	33.350	30.510	16,670,036
2024-07-23	33.500	34.150	33.500	33.750	30.876	10,940,920
2024-07-22	33.850	33.850	32.450	33.500	30.647	17,961,550
2024-07-19	34.000	34.250	33.400	33.850	30.967	14,444,380
2024-07-18	34.450	34.950	34.150	34.300	31.379	11,308,988
2024-07-17	34.400	35.050	34.300	34.600	31.654	13,232,144
2024-07-16	34.650	35.050	34.450	34.500	31.562	17,486,592
2024-07-15	35.400	35.700	34.800	35.000	32.020	10,920,224
2024-07-12	34.150	35.900	34.150	35.600	32.568	26,419,799
2024-07-11	33.750	34.100	33.500	34.000	31.105	16,044,627
2024-07-10	33.300	34.000	33.100	33.150	30.327	13,440,367
2024-07-09	32.950	33.400	32.700	33.100	30.281	14,554,359
2024-07-08	32.850	33.450	32.800	32.950	30.144	14,472,804
2024-07-05	34.300	34.500	33.200	33.200	30.373	16,624,186
2024-07-04	33.700	34.650	33.650	34.150	31.242	21,109,733
2024-07-03	34.500	34.650	33.350	33.550	30.693	28,438,918
2024-07-02	35.450	36.750	35.400	36.400	31.322	29,782,071
2024-06-28	35.150	35.900	35.150	35.450	30.505	18,851,919
2024-06-27	35.500	35.650	35.150	35.500	30.548	26,585,672
2024-06-26	35.450	36.000	35.300	35.550	30.591	13,713,142
2024-06-25	35.500	36.300	35.400	35.750	30.763	18,127,900
2024-06-24	35.050	35.400	34.550	35.400	30.462	15,821,963
2024-06-21	35.700	35.700	34.900	35.050	30.161	21,262,565
2024-06-20	35.900	36.150	35.600	35.700	30.720	13,200,580
2024-06-19	34.900	36.100	34.650	35.950	30.935	23,487,275
2024-06-18	34.450	35.250	34.150	34.450	29.644	18,529,344
2024-06-17	33.750	34.900	33.500	34.350	29.558	16,617,102
2024-06-14	33.250	34.250	33.150	33.750	29.042	17,295,144
2024-06-13	34.450	34.450	33.200	33.500	28.827	19,602,379
2024-06-12	34.300	34.500	33.750	33.850	29.128	18,844,251
2024-06-11	34.850	35.250	34.300	34.700	29.860	19,277,027
2024-06-07	35.650	36.000	35.000	35.450	30.505	19,691,063
2024-06-06	35.300	35.850	35.200	35.400	30.462	14,805,293
2024-06-05	35.700	36.000	35.100	35.200	30.290	15,307,132
2024-06-04	35.300	36.150	35.250	35.450	30.505	15,565,095
2024-06-03	35.000	35.600	35.000	35.250	30.333	13,559,129
2024-05-31	35.700	35.950	34.700	34.800	29.946	20,267,328
2024-05-30	35.250	36.000	35.000	35.200	30.290	18,084,313
2024-05-29	36.450	36.800	35.600	35.850	30.849	17,749,298
2024-05-28	37.050	37.200	36.650	36.700	31.581	8,247,275
2024-05-27	36.300	37.150	36.250	37.050	31.882	11,257,440
2024-05-24	36.650	37.250	36.000	36.250	31.193	18,073,831
2024-05-23	37.800	37.800	36.750	37.100	31.925	15,179,323
2024-05-22	37.850	38.250	37.500	37.950	32.656	10,476,491
2024-05-21	38.350	38.450	37.700	37.850	32.570	21,792,810
2024-05-20	39.400	39.400	38.250	38.750	33.345	32,390,324
2024-05-17	38.950	39.600	38.350	39.400	33.904	23,318,177
2024-05-16	37.600	39.350	37.250	39.100	33.646	43,558,680
2024-05-14	38.300	38.400	37.050	37.100	31.925	22,070,859
2024-05-13	37.400	38.700	37.050	38.350	33.000	27,247,275

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	1.1533 HKD
2026-01-14	1.1186 HKD
2025-07-03	2.1899 HKD
2024-07-03	2.1620 HKD
2023-07-05	1.8904 HKD
2022-07-07	1.7835 HKD
2021-07-05	1.5044 HKD
2020-07-02	1.3128 HKD
2019-07-04	1.0700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.