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
2023-02-17	44.700	44.850	43.800	43.950	35.890	10,089,129
2023-02-16	45.100	45.600	44.400	44.700	36.502	13,361,103
2023-02-15	45.750	46.200	44.250	44.550	36.380	17,677,805
2023-02-14	45.800	46.300	45.400	45.750	37.359	11,634,003
2023-02-13	45.950	45.950	45.100	45.400	37.074	20,377,150
2023-02-10	47.100	47.100	45.900	46.350	37.849	12,216,904
2023-02-09	46.600	47.250	46.350	46.900	38.299	14,282,647
2023-02-08	46.700	47.500	46.400	46.900	38.299	17,492,158
2023-02-07	46.400	47.250	46.000	46.250	37.768	13,991,069
2023-02-06	47.150	47.150	45.850	46.400	37.890	27,370,536
2023-02-03	50.050	50.050	47.850	48.150	39.319	42,585,361
2023-02-02	51.000	51.000	49.400	50.050	40.871	20,500,300
2023-02-01	51.400	51.400	49.250	50.750	41.442	30,174,403
2023-01-31	52.700	52.700	50.300	50.850	41.524	33,051,702
2023-01-30	53.000	53.000	51.400	51.750	42.259	44,171,267
2023-01-27	52.950	53.450	52.300	52.700	43.035	17,973,868
2023-01-26	51.650	52.950	51.600	52.950	43.239	26,975,948
2023-01-20	49.800	50.800	49.600	50.650	41.361	22,992,042
2023-01-19	48.700	49.800	48.500	49.650	40.544	31,172,729
2023-01-18	49.400	49.750	48.450	48.700	39.768	24,853,643
2023-01-17	48.850	49.600	48.350	49.500	40.422	19,794,973
2023-01-16	48.700	50.200	48.500	48.900	39.932	33,742,524
2023-01-13	47.300	48.200	47.150	47.900	39.115	14,874,078
2023-01-12	47.400	47.400	46.400	47.100	38.462	17,291,320
2023-01-11	46.400	47.400	46.150	46.600	38.054	18,957,373
2023-01-10	47.150	47.150	46.150	46.250	37.768	16,136,987
2023-01-09	46.500	46.950	45.750	46.850	38.258	21,439,809
2023-01-06	46.150	46.250	45.000	45.900	37.482	21,056,180
2023-01-05	46.700	46.700	45.400	45.700	37.319	24,865,039
2023-01-04	44.950	46.200	44.500	46.150	37.686	27,381,100
2023-01-03	42.650	44.550	42.100	44.500	36.339	23,141,477
2022-12-30	44.000	44.000	43.350	43.650	35.645	21,869,526
2022-12-29	41.800	43.200	41.800	43.200	35.277	16,712,813
2022-12-28	42.200	43.950	42.000	43.300	35.359	22,847,460
2022-12-23	41.650	42.300	41.000	41.650	34.011	16,844,582
2022-12-22	42.250	42.650	41.850	42.200	34.461	9,876,574
2022-12-21	41.450	41.900	41.250	41.900	34.216	12,701,788
2022-12-20	41.600	41.900	40.700	41.250	33.685	27,547,107
2022-12-19	42.600	42.950	41.700	42.100	34.379	17,489,113
2022-12-16	42.050	42.750	41.500	42.500	34.706	26,392,588
2022-12-15	41.950	42.500	41.000	41.500	33.889	16,008,751
2022-12-14	41.950	42.600	41.450	42.300	34.542	31,990,371
2022-12-13	41.150	41.550	40.600	41.050	33.521	15,534,884
2022-12-12	41.950	42.150	40.900	41.250	33.685	18,347,894
2022-12-09	41.000	42.450	41.000	42.300	34.542	32,265,901
2022-12-08	39.600	40.550	39.550	40.300	32.909	15,060,288
2022-12-07	40.950	41.450	39.050	39.150	31.970	24,117,437
2022-12-06	41.250	41.300	40.000	40.900	33.399	27,567,057
2022-12-05	39.500	41.950	39.450	41.900	34.216	43,226,347
2022-12-02	39.300	39.600	38.050	38.500	31.439	15,404,897
2022-12-01	40.300	40.600	38.900	39.050	31.888	28,927,496
2022-11-30	38.200	39.300	37.800	39.200	32.011	43,074,269
2022-11-29	36.000	38.600	36.000	38.300	31.276	49,131,975
2022-11-28	34.150	35.300	33.350	35.000	28.581	25,539,740
2022-11-25	35.500	36.250	35.100	36.250	29.602	18,506,862
2022-11-24	34.850	35.650	34.800	35.450	28.949	18,170,633
2022-11-23	34.750	35.100	34.350	34.750	28.377	11,983,526
2022-11-22	34.500	35.100	34.000	34.550	28.214	17,224,774
2022-11-21	33.650	34.550	33.100	34.300	28.009	19,306,118
2022-11-18	35.750	35.800	34.250	34.550	28.214	24,377,339

← NewerPage 16 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.