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
2023-11-13	29.200	29.200	28.050	28.950	24.912	21,312,579
2023-11-10	29.350	29.500	28.800	29.200	25.127	14,315,039
2023-11-09	29.800	30.000	29.600	29.750	25.600	9,948,302
2023-11-08	30.000	30.300	29.650	29.800	25.643	13,538,383
2023-11-07	31.150	31.150	30.150	30.250	26.030	14,589,522
2023-11-06	31.000	31.350	30.800	31.150	26.805	14,324,653
2023-11-03	30.050	30.700	29.900	30.450	26.202	11,970,598
2023-11-02	29.950	30.100	29.450	29.650	25.514	11,476,025
2023-11-01	29.750	29.850	29.250	29.350	25.256	16,204,471
2023-10-31	30.250	30.250	29.350	29.800	25.643	18,464,466
2023-10-30	30.550	30.800	29.750	30.300	26.073	26,429,825
2023-10-27	31.300	31.750	30.700	31.500	27.106	16,715,261
2023-10-26	31.100	31.400	30.800	31.100	26.762	9,433,445
2023-10-25	31.650	31.650	30.600	30.900	26.590	15,610,414
2023-10-24	30.650	30.950	30.300	30.600	26.331	13,212,030
2023-10-20	30.050	31.250	30.050	30.700	26.418	11,586,089
2023-10-19	31.950	31.950	30.550	30.600	26.331	25,993,182
2023-10-18	32.300	32.600	31.900	32.300	27.794	14,565,172
2023-10-17	32.400	32.450	31.850	32.100	27.622	9,637,481
2023-10-16	32.600	32.700	31.900	32.150	27.665	15,699,880
2023-10-13	33.150	33.450	32.800	32.850	28.268	11,916,151
2023-10-12	33.450	33.750	32.900	33.400	28.741	31,326,250
2023-10-11	32.750	32.800	31.900	32.000	27.536	17,754,121
2023-10-10	32.500	33.150	32.100	32.300	27.794	13,997,659
2023-10-09	31.750	32.150	31.600	31.850	27.407	5,767,267
2023-10-06	31.500	32.100	31.400	31.750	27.321	5,681,703
2023-10-05	31.300	31.650	31.150	31.200	26.848	6,027,940
2023-10-04	31.200	31.250	30.550	31.100	26.762	8,357,160
2023-10-03	32.000	32.250	30.950	31.200	26.848	15,418,413
2023-09-29	32.650	33.000	32.450	32.700	28.139	11,125,341
2023-09-28	32.650	33.050	32.300	32.600	28.052	16,481,570
2023-09-27	31.950	32.800	31.950	32.450	27.923	20,329,058
2023-09-26	31.850	32.400	31.700	31.850	27.407	15,479,469
2023-09-25	32.500	32.700	32.000	32.200	27.708	17,734,962
2023-09-22	31.400	32.600	31.200	32.500	27.966	22,159,724
2023-09-21	31.700	32.150	31.300	31.400	27.020	19,566,268
2023-09-20	31.900	32.150	31.850	32.000	27.536	12,396,825
2023-09-19	32.300	32.450	31.850	32.300	27.794	15,486,732
2023-09-18	32.150	32.300	31.800	32.100	27.622	10,933,845
2023-09-15	32.700	33.000	32.300	32.500	27.966	16,432,467
2023-09-14	32.350	32.600	32.000	32.350	27.837	10,573,775
2023-09-13	32.250	32.500	31.900	32.150	27.665	10,275,629
2023-09-12	32.200	32.400	31.750	31.950	27.493	17,887,949
2023-09-11	32.050	32.750	32.000	32.600	28.052	21,868,790
2023-09-07	33.250	33.250	32.500	32.700	28.139	10,712,030
2023-09-06	32.650	33.150	32.300	33.000	28.397	21,246,307
2023-09-05	33.300	33.550	32.850	32.950	28.354	15,924,932
2023-09-04	31.800	33.900	31.800	33.750	29.042	56,006,968
2023-08-31	31.450	31.750	30.800	31.000	26.676	24,641,468
2023-08-30	31.700	32.000	31.350	31.400	27.020	16,974,135
2023-08-29	31.350	31.850	31.000	31.500	27.106	16,386,144
2023-08-28	32.350	32.600	30.900	31.050	26.719	32,058,024
2023-08-25	30.650	31.500	30.550	30.750	26.461	22,213,548
2023-08-24	30.450	30.750	30.150	30.550	26.288	30,202,833
2023-08-23	30.550	30.800	30.250	30.400	26.159	20,943,916
2023-08-22	30.050	31.050	30.050	30.700	26.418	20,269,743
2023-08-21	30.300	30.600	29.800	30.250	26.030	37,845,252
2023-08-18	30.800	31.850	30.800	30.950	26.633	29,471,452
2023-08-17	30.900	31.350	30.600	31.100	26.762	37,775,638
2023-08-16	32.000	32.100	31.550	31.700	27.278	29,946,406

← NewerPage 13 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.