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
2022-11-17	36.750	37.150	34.700	35.450	28.949	50,766,127
2022-11-16	36.500	37.750	36.300	37.250	30.418	49,697,716
2022-11-15	36.400	37.300	36.150	36.900	30.133	42,384,725
2022-11-14	35.600	37.400	35.300	35.950	29.357	92,534,231
2022-11-11	31.150	33.550	30.950	33.450	27.315	43,383,316
2022-11-10	30.100	30.100	29.100	29.350	23.967	12,669,675
2022-11-09	30.250	30.800	29.800	30.200	24.661	12,211,934
2022-11-08	30.700	30.700	29.750	30.200	24.661	12,708,375
2022-11-07	28.750	30.600	28.750	30.300	24.743	28,975,615
2022-11-04	27.800	29.900	27.800	29.350	23.967	22,364,674
2022-11-03	28.050	28.600	27.200	27.800	22.702	17,995,945
2022-11-02	27.950	29.000	27.750	28.500	23.273	18,093,241
2022-11-01	25.750	28.450	25.750	28.050	22.906	43,103,488
2022-10-31	26.050	26.550	25.400	25.800	21.068	38,801,443
2022-10-28	27.250	27.800	26.450	26.650	21.762	33,420,612
2022-10-27	28.700	28.950	27.750	27.850	22.742	29,925,084
2022-10-26	27.950	28.550	27.700	28.000	22.865	23,359,943
2022-10-25	28.000	28.500	27.500	28.450	23.232	28,492,472
2022-10-24	29.600	29.700	27.600	27.750	22.661	55,911,990
2022-10-21	30.150	30.450	29.900	30.150	24.621	18,768,394
2022-10-20	30.700	31.000	30.000	30.400	24.825	17,551,205
2022-10-19	31.500	32.200	31.250	31.400	25.641	10,638,256
2022-10-18	31.850	31.950	31.350	31.650	25.845	22,320,385
2022-10-17	30.500	31.800	30.400	31.350	25.600	31,030,143
2022-10-14	30.100	31.350	30.100	30.650	25.029	47,420,808
2022-10-13	30.350	30.700	29.600	30.100	24.580	71,747,739
2022-10-12	32.550	32.800	31.150	31.350	25.600	66,501,645
2022-10-11	34.000	34.300	33.000	33.150	27.070	33,308,957
2022-10-10	36.750	36.750	34.350	34.400	28.091	32,666,800
2022-10-07	37.650	37.800	37.100	37.300	30.459	6,122,801
2022-10-06	38.750	38.750	37.250	37.700	30.786	7,148,895
2022-10-05	36.800	38.450	36.400	37.950	30.990	16,275,116
2022-10-03	36.250	36.700	35.300	35.600	29.071	9,203,870
2022-09-30	35.500	37.200	35.500	36.500	29.806	20,848,130
2022-09-29	36.400	37.400	35.650	35.850	29.275	20,802,481
2022-09-28	36.750	36.950	36.000	36.050	29.438	14,886,756
2022-09-27	37.450	37.750	36.750	37.150	30.337	12,156,894
2022-09-26	37.950	38.100	37.300	37.450	30.582	12,774,205
2022-09-23	38.050	38.900	38.000	38.150	31.153	6,863,050
2022-09-22	37.900	38.650	37.900	38.350	31.317	9,988,780
2022-09-21	38.750	39.350	38.250	38.950	31.807	13,159,374
2022-09-20	39.900	40.050	38.750	39.100	31.929	13,781,149
2022-09-19	39.900	40.450	39.450	39.750	32.460	10,908,642
2022-09-16	40.400	40.750	39.900	40.050	32.705	19,120,721
2022-09-15	39.350	41.650	39.350	41.150	33.603	28,555,667
2022-09-14	39.500	40.150	39.150	39.350	32.133	17,065,558
2022-09-13	39.050	40.800	39.050	40.100	32.746	21,428,650
2022-09-09	38.300	39.850	38.000	39.650	32.378	24,701,762
2022-09-08	38.200	38.300	37.800	38.000	31.031	13,766,069
2022-09-07	38.300	38.450	37.700	38.350	31.317	21,362,408
2022-09-06	39.650	40.150	38.550	38.700	31.602	19,340,718
2022-09-05	40.200	40.300	39.250	39.650	32.378	12,035,496
2022-09-02	40.150	40.600	39.800	40.150	32.787	14,005,791
2022-09-01	39.900	40.550	39.750	40.000	32.664	19,937,797
2022-08-31	39.000	40.900	38.950	40.300	32.909	36,485,695
2022-08-30	39.650	39.950	39.100	39.850	32.542	10,162,541
2022-08-29	39.600	39.950	39.300	39.850	32.542	9,074,673
2022-08-26	40.150	40.600	39.800	40.600	33.154	12,261,726
2022-08-25	38.850	40.100	38.750	40.000	32.664	7,152,522
2022-08-24	39.150	39.450	38.350	38.850	31.725	17,788,681

← NewerPage 17 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.