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
2022-05-30	48.500	48.800	47.950	48.450	38.160	17,080,644
2022-05-27	47.500	48.400	47.300	48.100	37.884	22,429,387
2022-05-26	47.850	47.950	46.150	46.950	36.979	15,713,279
2022-05-25	47.550	48.350	47.350	47.500	37.412	16,195,794
2022-05-24	48.450	49.050	47.500	47.850	37.688	18,625,114
2022-05-23	49.150	49.300	48.050	48.600	38.278	27,609,339
2022-05-20	47.400	49.200	47.200	49.100	38.672	51,860,405
2022-05-19	46.000	46.250	45.200	45.750	36.034	26,391,299
2022-05-18	47.900	47.900	45.800	47.150	37.136	44,609,092
2022-05-17	43.800	46.500	43.800	46.350	36.506	51,737,747
2022-05-16	42.550	43.650	42.100	43.100	33.946	21,444,178
2022-05-13	41.500	42.900	41.500	42.600	33.553	19,767,911
2022-05-12	41.200	42.300	41.200	41.600	32.765	17,523,642
2022-05-11	42.200	43.150	41.550	42.200	33.237	42,500,092
2022-05-10	42.100	43.150	40.600	42.450	33.434	44,876,098
2022-05-06	45.800	45.800	43.800	44.050	34.695	36,252,699
2022-05-05	47.450	48.400	46.500	46.700	36.782	18,192,319
2022-05-04	47.750	47.900	47.050	47.300	37.254	10,703,749
2022-05-03	46.400	47.550	46.100	47.200	37.176	14,926,858
2022-04-29	46.450	47.900	45.900	47.900	37.727	23,971,898
2022-04-28	45.250	47.800	44.350	46.950	36.979	37,450,746
2022-04-27	43.300	45.200	43.300	44.400	34.970	81,370,523
2022-04-26	45.750	46.550	44.600	44.700	35.207	78,347,519
2022-04-25	49.400	49.400	46.150	46.700	36.782	100,177,318
2022-04-22	49.550	52.300	49.550	52.050	40.996	43,382,657
2022-04-21	49.500	52.650	49.500	50.800	40.011	58,755,628
2022-04-20	51.950	52.150	50.200	50.300	39.617	72,835,605
2022-04-19	53.700	54.450	52.300	52.900	41.665	114,088,409
2022-04-14	59.400	60.150	59.200	59.750	47.060	9,977,874
2022-04-13	58.650	59.250	58.050	58.650	46.194	15,840,687
2022-04-12	58.800	59.900	58.250	58.700	46.233	16,894,822
2022-04-11	60.800	60.850	58.450	58.750	46.273	18,004,712
2022-04-08	60.550	61.750	60.550	61.600	48.517	11,256,015
2022-04-07	61.950	62.350	60.750	61.300	48.281	10,676,525
2022-04-06	62.250	62.700	61.600	62.050	48.872	11,943,189
2022-04-04	62.200	62.800	60.900	62.650	49.344	7,663,706
2022-04-01	61.800	61.950	60.850	61.800	48.675	12,732,568
2022-03-31	60.950	61.850	60.700	61.550	48.478	11,399,553
2022-03-30	60.450	61.400	60.150	61.050	48.084	13,773,362
2022-03-29	59.900	60.250	59.350	60.100	47.336	8,739,655
2022-03-28	60.400	60.400	58.950	59.950	47.218	11,153,521
2022-03-25	60.500	61.500	59.800	60.100	47.336	9,657,557
2022-03-24	61.100	61.550	60.400	61.450	48.399	8,555,243
2022-03-23	61.250	61.550	60.450	61.450	48.399	15,641,121
2022-03-22	60.250	61.250	60.000	61.250	48.242	11,976,087
2022-03-21	61.600	61.600	59.250	59.950	47.218	19,614,880
2022-03-18	60.600	61.650	58.100	61.400	48.360	42,692,387
2022-03-17	60.000	60.650	58.400	60.600	47.730	54,438,916
2022-03-16	53.000	56.300	52.200	55.400	43.634	35,588,175
2022-03-15	54.150	54.500	50.750	52.150	41.074	43,955,334
2022-03-14	58.950	58.950	55.300	56.050	44.146	31,394,698
2022-03-11	59.150	59.850	57.300	58.950	46.430	21,799,515
2022-03-10	60.250	60.500	59.000	60.250	47.454	17,057,044
2022-03-09	59.500	60.250	57.350	58.700	46.233	18,800,665
2022-03-08	60.250	61.050	59.150	59.750	47.060	16,843,061
2022-03-07	62.050	62.400	60.300	61.000	48.045	22,886,863
2022-03-04	64.050	64.150	63.250	63.750	50.211	14,848,176
2022-03-03	64.250	65.300	64.250	65.050	51.235	6,725,218
2022-03-02	65.000	65.800	64.300	64.600	50.880	10,216,492
2022-03-01	66.750	66.750	65.200	65.700	51.747	7,650,688

← NewerPage 19 of 21 · 1,232 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.