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
2023-08-15	32.800	33.250	32.400	32.550	28.009	22,010,030
2023-08-14	33.150	33.550	32.750	33.150	28.526	27,833,315
2023-08-11	34.600	34.900	34.000	34.150	29.386	18,774,844
2023-08-10	34.500	34.950	34.200	34.950	30.075	21,316,168
2023-08-09	35.600	35.700	34.850	35.000	30.118	20,302,973
2023-08-08	35.850	36.450	35.100	35.750	30.763	26,635,320
2023-08-07	37.000	37.200	36.300	36.550	31.451	13,900,745
2023-08-04	37.600	38.600	37.250	37.400	32.183	22,017,113
2023-08-03	36.650	37.800	36.500	37.000	31.839	16,381,640
2023-08-02	37.850	38.050	36.300	36.750	31.624	26,135,428
2023-08-01	39.300	39.300	37.550	37.850	32.570	13,506,570
2023-07-31	39.050	39.300	38.450	38.450	33.086	29,868,719
2023-07-28	35.950	38.450	35.850	38.400	33.043	31,843,182
2023-07-27	35.350	37.000	35.350	36.550	31.451	22,091,935
2023-07-26	35.900	36.100	35.200	35.500	30.548	13,224,608
2023-07-25	33.600	36.100	33.550	36.000	30.978	40,118,709
2023-07-24	33.000	33.400	32.350	32.550	28.009	15,986,753
2023-07-21	33.800	34.050	33.350	33.600	28.913	10,013,044
2023-07-20	33.350	34.050	33.350	33.700	28.999	15,211,503
2023-07-19	32.500	33.450	32.400	33.250	28.612	19,393,621
2023-07-18	33.650	33.800	32.600	33.050	28.440	24,333,760
2023-07-14	34.400	34.400	33.700	34.000	29.257	20,812,485
2023-07-13	34.250	34.400	33.650	33.750	29.042	21,910,389
2023-07-12	33.200	33.900	33.150	33.600	28.913	23,188,592
2023-07-11	33.400	33.500	32.850	33.000	28.397	11,156,795
2023-07-10	33.500	33.500	32.750	32.850	28.268	12,251,341
2023-07-07	32.750	32.900	32.350	32.550	28.009	18,026,838
2023-07-06	33.700	33.900	32.700	32.750	28.182	30,028,410
2023-07-05	35.750	35.750	33.850	34.100	29.343	24,943,150
2023-07-04	37.100	37.300	36.850	37.250	30.418	10,980,717
2023-07-03	35.700	37.200	35.700	37.050	30.255	12,620,390
2023-06-30	35.900	36.350	35.500	35.600	29.071	10,196,081
2023-06-29	36.550	36.550	35.850	36.050	29.438	12,010,884
2023-06-28	36.000	36.400	35.850	36.300	29.643	8,271,874
2023-06-27	34.900	36.200	34.900	36.050	29.438	15,088,654
2023-06-26	35.150	35.900	34.950	35.050	28.622	16,199,218
2023-06-23	35.050	35.400	34.500	35.150	28.704	18,209,886
2023-06-21	36.100	36.600	35.700	35.800	29.234	22,198,049
2023-06-20	37.350	37.400	36.600	36.650	29.928	12,937,650
2023-06-19	37.750	37.750	37.250	37.500	30.623	6,492,068
2023-06-16	37.400	38.150	37.300	37.800	30.868	17,350,109
2023-06-15	36.850	37.450	36.550	37.300	30.459	14,410,688
2023-06-14	37.700	37.900	36.450	36.750	30.010	29,911,382
2023-06-13	37.650	37.900	37.250	37.700	30.786	11,170,249
2023-06-12	38.000	38.050	37.400	37.750	30.827	8,708,017
2023-06-09	37.800	38.200	37.800	37.850	30.908	7,035,057
2023-06-08	37.350	38.100	37.050	37.750	30.827	9,719,803
2023-06-07	37.500	37.950	37.350	37.350	30.500	14,320,277
2023-06-06	36.750	37.950	36.600	37.000	30.214	9,442,804
2023-06-05	37.250	37.250	36.450	36.750	30.010	9,466,044
2023-06-02	35.750	37.100	35.750	36.800	30.051	23,329,492
2023-06-01	36.000	36.350	35.300	35.550	29.030	24,987,006
2023-05-31	36.300	36.650	35.900	36.400	29.724	23,201,428
2023-05-30	36.500	36.850	36.050	36.650	29.928	14,644,237
2023-05-29	36.650	36.800	36.250	36.400	29.724	16,979,666
2023-05-25	36.550	36.650	35.850	36.000	29.398	38,131,283
2023-05-24	38.050	38.100	37.050	37.400	30.541	15,194,499
2023-05-23	38.750	39.250	37.950	38.250	31.235	11,615,161
2023-05-22	38.750	39.350	38.550	38.750	31.643	8,920,580
2023-05-19	39.150	39.150	38.200	38.400	31.357	10,455,988

← NewerPage 14 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.