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
2024-02-08	29.000	29.750	29.000	29.050	24.998	23,472,414
2024-02-07	29.900	30.050	28.900	29.000	24.955	33,426,210
2024-02-06	28.000	29.800	27.800	29.550	25.428	46,177,819
2024-02-05	27.200	28.050	27.100	27.750	23.879	19,438,642
2024-02-02	28.200	28.500	27.300	27.550	23.707	20,355,597
2024-02-01	28.650	28.700	27.750	28.000	24.094	24,116,251
2024-01-31	29.050	29.050	28.200	28.550	24.567	30,623,251
2024-01-30	29.400	29.400	28.350	28.500	24.524	36,968,055
2024-01-29	29.150	30.150	29.100	29.600	25.471	47,305,003
2024-01-26	29.000	29.750	28.650	28.950	24.912	53,796,130
2024-01-25	28.250	29.250	27.900	28.850	24.826	72,794,688
2024-01-24	27.050	27.950	26.550	27.700	23.836	40,972,407
2024-01-23	25.500	27.400	25.450	26.900	23.148	80,087,244
2024-01-22	25.400	25.750	24.900	25.350	21.814	46,287,712
2024-01-19	25.400	25.650	24.800	25.150	21.642	26,374,956
2024-01-18	25.200	25.650	24.950	25.350	21.814	33,906,006
2024-01-17	25.400	25.800	24.700	25.050	21.556	50,178,872
2024-01-16	26.050	26.650	25.600	25.900	22.287	29,840,932
2024-01-15	26.350	26.500	25.850	26.400	22.717	11,695,940
2024-01-12	26.000	26.550	25.850	26.200	22.545	12,634,884
2024-01-11	25.850	26.450	25.600	26.200	22.545	12,560,713
2024-01-10	25.650	26.350	25.450	25.800	22.201	17,821,166
2024-01-09	26.200	26.500	25.800	25.850	22.244	16,998,157
2024-01-08	26.900	27.100	25.950	26.200	22.545	26,549,124
2024-01-05	26.500	27.700	26.150	26.900	23.148	20,665,216
2024-01-04	26.500	26.850	26.250	26.650	22.932	13,635,770
2024-01-03	26.500	26.550	26.150	26.550	22.846	16,971,943
2024-01-02	27.200	27.200	26.400	26.500	22.803	13,903,473
2023-12-29	27.150	27.450	27.050	27.200	23.406	11,593,371
2023-12-28	26.200	27.300	25.950	27.150	23.363	26,609,692
2023-12-27	26.250	26.250	25.450	26.000	22.373	13,000,954
2023-12-22	26.500	26.700	25.650	25.800	22.201	28,194,430
2023-12-21	25.300	26.200	25.300	26.000	22.373	17,089,354
2023-12-20	25.700	26.050	25.300	25.500	21.943	20,088,502
2023-12-19	25.400	25.650	25.200	25.250	21.728	14,091,839
2023-12-18	25.450	25.850	25.200	25.600	22.029	18,409,907
2023-12-15	25.650	26.600	25.350	25.850	22.244	67,362,280
2023-12-14	24.850	25.350	24.300	24.500	21.082	42,169,190
2023-12-13	25.350	25.400	24.500	24.600	21.168	37,175,965
2023-12-12	24.850	25.850	24.850	25.650	22.072	40,549,768
2023-12-11	24.800	25.300	24.200	24.950	21.470	57,637,985
2023-12-08	25.500	25.800	25.200	25.400	21.857	31,258,425
2023-12-07	26.450	26.450	25.150	25.850	22.244	43,900,641
2023-12-06	25.900	26.850	25.750	26.550	22.846	23,642,896
2023-12-05	26.300	26.400	25.700	25.900	22.287	20,653,552
2023-12-04	27.250	27.250	26.200	26.350	22.674	21,285,167
2023-12-01	27.300	27.450	26.650	26.700	22.976	30,054,441
2023-11-30	27.200	27.550	27.100	27.300	23.492	25,658,092
2023-11-29	28.200	28.250	27.300	27.350	23.535	31,548,670
2023-11-28	28.600	28.850	27.950	28.050	24.137	35,174,594
2023-11-27	29.850	29.850	28.650	29.000	24.955	16,421,814
2023-11-24	30.000	30.050	29.350	29.500	25.385	14,256,201
2023-11-23	29.750	30.250	29.550	30.250	26.030	15,319,888
2023-11-22	30.150	30.250	29.750	30.000	25.815	7,930,020
2023-11-21	30.750	31.300	29.900	30.150	25.944	16,073,325
2023-11-20	30.000	30.500	29.800	30.400	26.159	15,360,207
2023-11-17	30.100	30.300	29.400	29.550	25.428	17,144,912
2023-11-16	30.900	30.900	30.200	30.450	26.202	14,375,104
2023-11-15	30.000	30.750	29.800	30.700	26.418	29,015,292
2023-11-14	29.200	29.400	29.000	29.150	25.084	8,450,283

← NewerPage 12 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.