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
2026-07-23	48.100	48.700	47.960	48.520	48.520	7,727,826
2026-07-22	47.340	48.100	47.200	47.980	47.980	8,886,195
2026-07-21	49.080	49.160	47.700	47.960	47.960	12,000,650
2026-07-20	47.300	48.840	46.840	48.760	48.760	17,965,084
2026-07-17	46.260	47.220	46.260	47.080	47.080	11,353,675
2026-07-16	46.480	47.040	46.180	46.300	46.300	6,985,416
2026-07-15	46.040	46.360	45.720	46.200	46.200	10,000,604
2026-07-14	45.980	46.100	45.040	45.960	45.960	8,413,664
2026-07-13	45.720	46.280	45.600	45.980	45.980	8,162,590
2026-07-10	45.380	46.080	45.100	45.720	45.720	10,467,123
2026-07-09	45.480	45.600	44.800	44.980	44.980	9,633,265
2026-07-08	45.200	45.860	44.720	45.720	45.720	12,382,267
2026-07-07	44.980	45.920	44.760	44.860	44.860	9,891,924
2026-07-06	44.200	45.460	44.180	45.360	45.360	11,309,040
2026-07-03	43.980	44.540	43.800	44.200	44.200	10,003,186
2026-07-02	43.780	44.700	43.340	43.860	43.860	17,719,994
2026-06-30	45.160	45.320	43.500	44.920	43.739	44,001,398
2026-06-29	44.700	45.680	44.200	44.980	43.797	25,201,764
2026-06-26	44.600	45.040	43.740	44.700	43.525	21,509,039
2026-06-25	45.660	45.720	44.380	44.840	43.661	22,652,971
2026-06-24	46.580	47.100	45.620	45.740	44.537	18,186,498
2026-06-23	46.940	47.180	46.560	46.700	45.472	15,017,718
2026-06-22	47.160	47.160	46.060	46.680	45.453	16,683,504
2026-06-18	47.900	48.500	46.860	47.160	45.920	19,839,873
2026-06-17	49.900	49.980	48.300	48.420	47.147	13,586,120
2026-06-16	49.740	50.150	49.380	49.620	48.315	13,992,762
2026-06-15	49.500	50.250	49.300	49.900	48.588	17,566,345
2026-06-12	48.200	49.600	47.900	49.400	48.101	18,619,309
2026-06-11	48.460	48.640	47.940	48.200	46.933	9,564,923
2026-06-10	47.960	48.660	47.400	48.480	47.205	14,433,873
2026-06-09	48.160	48.220	47.760	47.960	46.699	10,085,264
2026-06-08	47.880	48.560	47.700	48.160	46.894	11,987,805
2026-06-05	47.500	48.300	47.500	48.180	46.913	12,327,320
2026-06-04	47.720	48.020	47.340	47.620	46.368	10,997,762
2026-06-03	48.020	48.480	47.600	47.860	46.602	12,427,176
2026-06-02	47.240	48.420	47.240	48.420	47.147	15,384,746
2026-06-01	47.100	47.700	46.800	47.400	46.154	13,287,211
2026-05-29	45.920	47.100	45.640	47.100	45.862	23,261,517
2026-05-28	45.680	46.280	45.360	45.920	44.713	16,553,976
2026-05-27	45.980	46.120	45.540	45.820	44.615	14,048,836
2026-05-26	46.260	46.540	45.920	45.980	44.771	12,933,104
2026-05-22	46.680	46.680	46.060	46.260	45.044	12,167,250
2026-05-21	46.500	46.800	46.060	46.140	44.927	12,022,224
2026-05-20	46.540	46.540	46.000	46.100	44.888	11,511,300
2026-05-19	46.580	46.840	46.280	46.340	45.122	15,411,678
2026-05-18	46.800	46.880	46.260	46.580	45.355	13,713,792
2026-05-15	47.480	47.480	46.700	46.940	45.706	12,387,488
2026-05-14	47.800	47.800	47.280	47.480	46.232	8,282,566
2026-05-13	47.520	47.940	47.020	47.220	45.978	12,834,278
2026-05-12	47.460	47.800	47.300	47.520	46.271	11,609,087
2026-05-11	47.100	47.640	47.000	47.460	46.212	16,757,956
2026-05-08	47.480	47.640	47.120	47.240	45.998	13,748,628
2026-05-07	47.260	48.140	46.940	47.820	46.563	22,561,145
2026-05-06	47.500	47.560	46.920	47.040	45.803	17,161,850
2026-05-05	46.800	47.160	46.500	47.100	45.862	8,753,618
2026-05-04	47.780	48.040	47.060	47.080	45.842	11,156,733
2026-04-30	47.500	47.980	47.040	47.100	45.862	27,203,878
2026-04-29	50.100	50.100	47.720	47.980	46.718	47,729,541
2026-04-28	50.300	50.450	49.540	50.100	48.783	15,309,028
2026-04-27	50.400	51.350	50.100	50.350	49.026	14,314,633

← NewerPage 2 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.