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
2024-05-10	36.350	38.000	36.250	37.850	32.570	39,375,136
2024-05-09	35.900	36.400	35.300	36.200	31.150	14,946,171
2024-05-08	36.500	36.700	35.450	35.550	30.591	17,599,169
2024-05-07	36.200	36.550	35.750	36.300	31.236	16,748,919
2024-05-06	36.150	36.350	35.450	36.050	31.021	22,229,107
2024-05-03	36.800	37.350	36.050	36.150	31.107	27,022,963
2024-05-02	34.100	35.900	33.850	35.650	30.677	18,191,550
2024-04-30	34.400	34.550	33.750	34.350	29.558	37,753,886
2024-04-29	33.750	35.300	33.700	34.950	30.075	29,987,985
2024-04-26	34.500	34.850	34.050	34.200	29.429	30,797,001
2024-04-25	32.900	34.350	32.850	34.100	29.343	35,228,614
2024-04-24	32.850	33.100	32.350	33.050	28.440	22,019,163
2024-04-23	32.650	32.950	32.300	32.450	27.923	14,850,234
2024-04-22	33.150	33.450	32.200	32.300	27.794	18,089,268
2024-04-19	32.550	32.750	32.100	32.550	28.009	22,871,485
2024-04-18	31.650	33.150	31.650	32.650	28.096	25,164,621
2024-04-17	31.200	31.850	31.200	31.750	27.321	18,481,151
2024-04-16	31.050	31.750	31.050	31.350	26.977	21,134,584
2024-04-15	31.000	32.150	31.000	31.750	27.321	20,795,578
2024-04-12	31.900	32.100	31.550	31.600	27.192	27,864,181
2024-04-11	31.900	32.050	31.400	31.900	27.450	18,419,358
2024-04-10	31.850	32.250	31.600	32.050	27.579	19,580,302
2024-04-09	31.800	31.950	31.450	31.550	27.149	14,123,762
2024-04-08	30.550	31.650	30.450	31.400	27.020	25,052,489
2024-04-05	30.950	31.150	30.200	30.900	26.590	10,187,275
2024-04-03	31.450	31.600	30.750	30.900	26.590	17,894,133
2024-04-02	31.500	32.000	31.300	31.450	27.063	19,552,927
2024-03-28	30.800	31.200	30.300	30.950	26.633	25,919,924
2024-03-27	31.500	31.550	30.800	30.950	26.633	25,020,299
2024-03-26	31.000	31.800	30.900	31.300	26.934	33,949,926
2024-03-25	29.800	30.450	29.750	30.000	25.815	18,421,094
2024-03-22	30.750	30.750	29.700	30.200	25.987	25,002,896
2024-03-21	30.550	31.400	30.500	30.950	26.633	16,216,703
2024-03-20	30.000	30.650	29.850	30.150	25.944	13,584,762
2024-03-19	30.250	30.400	29.800	30.000	25.815	12,125,497
2024-03-18	30.150	30.600	29.900	30.350	26.116	12,233,422
2024-03-15	30.300	30.700	30.050	30.300	26.073	19,621,326
2024-03-14	31.100	31.550	30.550	30.850	26.547	17,081,219
2024-03-13	31.400	31.700	31.000	31.100	26.762	23,343,610
2024-03-12	30.200	31.900	29.950	31.650	27.235	33,039,258
2024-03-11	29.650	30.150	29.600	30.050	25.858	13,711,773
2024-03-08	30.100	30.600	29.650	29.650	25.514	11,777,096
2024-03-07	30.000	30.550	29.750	29.900	25.729	12,009,056
2024-03-06	29.450	30.400	29.400	30.000	25.815	20,778,035
2024-03-05	29.450	29.850	29.200	29.450	25.342	22,951,222
2024-03-04	30.500	30.500	29.550	29.800	25.643	25,560,276
2024-03-01	30.250	30.800	30.000	30.350	26.116	19,725,758
2024-02-29	30.650	31.150	30.450	30.550	26.288	18,017,161
2024-02-28	31.500	31.500	30.650	30.800	26.504	19,345,365
2024-02-27	31.100	31.600	30.800	31.500	27.106	19,817,187
2024-02-26	31.800	32.400	31.350	31.450	27.063	17,166,805
2024-02-23	31.650	32.750	31.600	31.800	27.364	28,098,265
2024-02-22	31.600	31.800	31.050	31.750	27.321	22,293,746
2024-02-21	30.250	32.350	29.750	31.450	27.063	56,538,582
2024-02-20	30.050	30.250	29.400	29.850	25.686	33,385,897
2024-02-19	30.700	30.700	29.750	30.050	25.858	26,561,733
2024-02-16	30.550	31.100	30.300	30.800	26.504	16,205,272
2024-02-15	30.350	30.650	29.800	30.300	26.073	16,982,739
2024-02-14	28.450	30.550	28.100	30.250	26.030	25,427,825
2024-02-09	29.000	29.000	28.300	28.800	24.783	6,055,368

← NewerPage 11 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.