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
2022-08-23	39.950	40.100	38.800	39.100	31.929	17,580,698
2022-08-22	39.750	40.600	39.750	40.150	32.787	12,438,892
2022-08-19	40.000	40.850	39.950	40.450	33.032	10,095,139
2022-08-18	41.300	41.300	40.050	40.300	32.909	12,755,950
2022-08-17	41.400	41.600	40.650	41.150	33.603	7,482,586
2022-08-16	41.000	41.700	40.450	41.100	33.562	11,919,935
2022-08-15	40.900	41.500	40.550	40.750	33.276	8,837,891
2022-08-12	41.400	41.800	40.900	41.650	34.011	6,080,541
2022-08-11	40.500	41.650	39.950	41.600	33.971	16,350,361
2022-08-10	40.350	40.800	39.350	39.800	32.501	16,255,704
2022-08-09	41.300	41.300	40.450	40.600	33.154	10,791,975
2022-08-08	41.250	41.500	40.550	41.000	33.481	8,622,925
2022-08-05	40.600	41.400	40.300	41.050	33.521	18,188,003
2022-08-04	40.750	40.750	40.100	40.650	33.195	15,228,131
2022-08-03	40.750	40.850	39.850	40.200	32.827	19,017,552
2022-08-02	41.050	41.150	40.050	40.600	33.154	22,092,251
2022-08-01	42.250	42.300	41.250	41.800	34.134	13,857,333
2022-07-29	43.250	43.750	41.950	42.400	34.624	25,055,103
2022-07-28	44.000	44.000	42.900	43.050	35.155	23,383,346
2022-07-27	44.000	44.300	43.750	43.950	35.890	10,889,683
2022-07-26	43.500	44.650	43.500	44.450	36.298	15,981,682
2022-07-25	42.850	43.750	42.750	43.150	35.236	14,759,578
2022-07-22	42.350	43.550	42.350	42.850	34.991	12,247,533
2022-07-21	42.600	43.150	42.100	42.200	34.461	13,202,677
2022-07-20	43.000	43.450	42.900	43.200	35.277	15,303,059
2022-07-19	42.200	42.900	41.900	42.550	34.746	12,197,051
2022-07-18	42.100	43.000	41.550	42.750	34.910	30,564,605
2022-07-15	41.050	42.650	41.050	41.350	33.766	40,336,741
2022-07-14	43.550	43.550	40.150	42.000	34.297	78,260,656
2022-07-13	47.000	47.200	43.650	43.750	35.726	50,278,747
2022-07-12	47.750	48.000	47.000	47.000	38.380	8,065,112
2022-07-11	48.450	48.450	47.100	47.600	38.870	10,486,847
2022-07-08	49.150	49.200	48.100	48.750	39.809	10,887,080
2022-07-07	48.200	48.700	47.850	48.600	39.687	12,173,753
2022-07-06	51.400	51.500	49.300	50.250	39.578	20,078,725
2022-07-05	51.750	52.400	51.100	51.450	40.523	10,832,367
2022-07-04	51.500	52.000	51.000	51.750	40.759	17,893,998
2022-06-30	50.850	53.000	50.750	52.500	41.350	32,310,325
2022-06-29	51.400	52.000	50.800	51.000	40.169	15,162,112
2022-06-28	51.500	51.800	50.750	51.400	40.484	11,568,765
2022-06-27	50.550	51.800	49.800	51.400	40.484	19,180,990
2022-06-24	50.000	50.450	49.300	49.600	39.066	18,668,324
2022-06-23	48.850	49.850	48.700	49.500	38.987	12,966,234
2022-06-22	50.100	50.100	48.250	48.450	38.160	17,121,305
2022-06-21	48.800	50.000	48.550	49.550	39.026	14,302,371
2022-06-20	48.350	48.900	48.000	48.750	38.396	9,868,034
2022-06-17	48.350	48.750	47.700	48.250	38.003	15,433,464
2022-06-16	49.350	49.500	47.600	48.150	37.924	13,404,147
2022-06-15	46.750	49.350	46.750	48.800	38.436	21,706,180
2022-06-14	46.150	47.550	45.850	46.950	36.979	16,444,279
2022-06-13	47.050	47.800	46.600	47.100	37.097	21,993,315
2022-06-10	49.050	49.500	48.300	48.900	38.515	19,891,669
2022-06-09	49.450	50.600	49.100	49.750	39.184	21,508,866
2022-06-08	49.000	49.650	48.400	49.600	39.066	21,691,555
2022-06-07	48.650	49.150	48.300	48.850	38.475	10,898,732
2022-06-06	48.550	49.150	47.700	49.000	38.593	13,662,651
2022-06-02	48.550	48.950	48.150	48.750	38.396	12,286,509
2022-06-01	49.900	49.900	48.900	49.500	38.987	21,740,876
2022-05-31	48.800	50.000	48.250	50.000	39.381	38,690,273
2022-05-30	48.500	48.800	47.950	48.450	38.160	17,080,644

← NewerPage 18 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.