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
2023-05-18	39.300	39.700	38.950	39.150	31.970	4,732,939
2023-05-17	40.150	40.200	38.700	38.850	31.725	13,569,572
2023-05-16	40.100	40.600	39.750	40.000	32.664	7,101,297
2023-05-15	40.000	40.350	39.200	39.850	32.542	11,817,320
2023-05-12	40.300	40.350	39.450	39.500	32.256	9,098,668
2023-05-11	40.300	41.100	40.000	40.300	32.909	11,346,356
2023-05-10	41.050	41.050	39.800	40.050	32.705	16,422,536
2023-05-09	41.550	42.200	40.750	40.800	33.317	29,292,335
2023-05-08	40.350	41.850	40.300	41.550	33.930	23,137,902
2023-05-05	39.400	40.850	39.350	40.400	32.991	27,098,743
2023-05-04	37.650	39.650	37.250	39.400	32.174	25,089,550
2023-05-03	37.550	38.000	37.200	37.600	30.704	9,059,725
2023-05-02	38.050	38.600	37.600	38.000	31.031	11,160,849
2023-04-28	37.350	38.600	37.300	37.650	30.745	47,232,261
2023-04-27	38.400	38.500	36.800	37.500	30.623	57,563,450
2023-04-26	39.500	39.850	38.750	39.550	32.297	11,558,224
2023-04-25	39.700	40.150	39.150	39.500	32.256	17,784,160
2023-04-24	40.400	40.700	39.250	39.800	32.501	15,052,466
2023-04-21	41.000	41.650	40.300	40.600	33.154	13,387,493
2023-04-20	42.050	42.250	41.150	41.400	33.807	12,790,895
2023-04-19	41.950	42.300	41.500	41.650	34.011	14,033,099
2023-04-18	42.000	43.050	41.500	41.950	34.256	25,116,669
2023-04-17	40.300	42.350	39.900	41.850	34.175	25,867,845
2023-04-14	40.600	40.700	39.800	40.550	33.113	13,895,956
2023-04-13	38.650	39.800	38.300	39.800	32.501	13,500,578
2023-04-12	39.800	39.800	39.000	39.200	32.011	8,373,985
2023-04-11	39.600	39.850	38.900	39.400	32.174	12,196,527
2023-04-06	39.200	39.800	38.900	39.150	31.970	10,395,319
2023-04-04	40.200	40.200	39.250	39.450	32.215	18,966,186
2023-04-03	40.450	40.450	39.450	40.000	32.664	10,493,450
2023-03-31	40.450	41.150	39.950	40.100	32.746	23,832,996
2023-03-30	39.500	40.050	39.200	39.950	32.623	11,057,522
2023-03-29	40.450	40.950	39.550	39.850	32.542	16,285,511
2023-03-28	39.900	40.300	39.550	40.000	32.664	18,477,196
2023-03-27	40.050	40.300	39.200	39.300	32.092	14,162,525
2023-03-24	40.400	40.800	39.800	40.000	32.664	19,563,840
2023-03-23	40.600	41.500	40.150	41.050	33.521	17,394,108
2023-03-22	40.350	40.850	40.100	40.600	33.154	17,132,514
2023-03-21	39.500	40.250	39.450	39.700	32.419	14,570,186
2023-03-20	40.200	40.600	39.300	39.600	32.337	14,294,952
2023-03-17	40.700	41.250	40.150	40.400	32.991	18,994,361
2023-03-16	39.700	40.450	39.600	39.950	32.623	10,701,837
2023-03-15	39.850	41.250	39.850	40.650	33.195	10,890,064
2023-03-14	40.000	40.250	39.200	39.400	32.174	11,612,398
2023-03-13	39.700	40.600	39.400	40.200	32.827	13,717,390
2023-03-10	39.150	40.400	39.150	39.700	32.419	21,134,103
2023-03-09	40.500	41.100	39.900	40.000	32.664	28,547,456
2023-03-08	42.000	42.150	40.800	40.900	33.399	21,785,584
2023-03-07	42.350	43.900	42.250	42.850	34.991	19,634,489
2023-03-06	43.800	45.100	42.150	42.450	34.665	30,844,200
2023-03-03	44.900	45.050	43.700	44.300	36.175	17,962,340
2023-03-02	44.750	45.100	43.800	43.900	35.849	21,107,405
2023-03-01	42.900	45.650	42.900	45.250	36.951	20,636,557
2023-02-28	42.450	43.950	42.450	42.500	34.706	23,457,389
2023-02-27	43.650	43.800	43.100	43.450	35.481	8,200,695
2023-02-24	44.700	44.750	43.600	43.800	35.767	12,224,962
2023-02-23	44.550	45.450	44.450	44.800	36.584	12,299,243
2023-02-22	45.650	45.950	44.300	44.550	36.380	19,142,684
2023-02-21	45.750	46.500	45.350	45.500	37.155	12,381,524
2023-02-20	43.700	45.950	43.700	45.750	37.359	17,236,046

← NewerPage 15 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.