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
2022-02-28	65.150	66.100	64.350	65.800	51.825	15,001,573
2022-02-25	65.300	66.250	64.600	64.800	51.038	11,930,672
2022-02-24	66.700	67.650	65.050	65.550	51.628	15,205,517
2022-02-23	68.550	68.550	67.200	67.800	53.401	7,278,764
2022-02-22	67.300	68.450	67.250	67.800	53.401	11,849,759
2022-02-21	69.150	69.600	68.150	69.500	54.739	8,629,275
2022-02-18	69.150	69.600	68.700	69.050	54.385	6,214,477
2022-02-17	68.500	69.300	67.950	69.300	54.582	7,321,761
2022-02-16	67.450	68.350	66.600	68.350	53.834	9,159,703
2022-02-15	68.100	68.250	65.900	66.900	52.692	12,254,598
2022-02-14	70.200	70.250	68.050	68.450	53.912	14,859,218
2022-02-11	67.850	70.800	67.850	70.200	55.291	13,888,614
2022-02-10	68.800	68.800	67.500	68.700	54.109	13,289,183
2022-02-09	67.850	69.300	67.650	68.400	53.873	16,534,924
2022-02-08	68.300	68.850	67.350	67.800	53.401	14,570,004
2022-02-07	67.000	68.250	66.200	68.100	53.637	16,524,997
2022-02-04	66.500	67.350	66.150	67.000	52.770	12,672,638
2022-01-31	65.050	65.500	63.700	64.900	51.116	6,431,719
2022-01-28	68.150	68.150	64.600	65.050	51.235	18,380,816
2022-01-27	66.950	67.500	66.050	67.350	53.046	24,198,905
2022-01-26	67.650	68.000	66.600	67.500	53.164	11,177,114
2022-01-25	67.000	67.550	66.150	67.450	53.125	13,916,046
2022-01-24	68.550	68.550	67.350	67.750	53.361	15,160,867
2022-01-21	67.850	68.550	67.300	68.550	53.991	18,512,550
2022-01-20	65.150	67.950	65.000	67.600	53.243	31,336,439
2022-01-19	64.400	64.750	63.550	64.650	50.920	17,979,910
2022-01-18	63.200	63.700	62.700	63.350	49.896	8,950,426
2022-01-17	62.200	63.300	62.000	62.800	49.462	16,167,684
2022-01-14	63.500	63.800	61.250	61.900	48.754	15,757,209
2022-01-13	64.000	64.600	63.200	63.800	50.250	9,627,342
2022-01-12	64.300	64.300	62.850	64.150	50.526	15,762,432
2022-01-11	62.850	63.800	62.300	63.700	50.171	16,643,894
2022-01-10	63.000	63.400	62.050	62.700	49.384	16,263,446
2022-01-07	60.200	63.050	60.150	63.050	49.659	25,696,261
2022-01-06	61.650	61.900	60.200	60.350	47.533	15,861,501
2022-01-05	60.800	62.100	60.400	61.750	48.635	25,522,771
2022-01-04	60.650	60.800	59.150	60.500	47.651	11,652,209
2022-01-03	60.950	61.700	60.250	60.350	47.533	4,841,487
2021-12-31	60.900	61.200	60.300	60.550	47.690	4,387,731
2021-12-30	60.000	60.850	59.650	60.500	47.651	11,948,175
2021-12-29	61.750	61.750	59.600	60.000	47.257	13,721,960
2021-12-28	61.450	62.000	60.900	61.750	48.635	9,809,293
2021-12-24	62.400	62.400	61.200	61.650	48.557	3,798,648
2021-12-23	62.200	62.350	61.450	61.750	48.635	8,098,782
2021-12-22	62.650	62.650	61.450	62.000	48.832	8,299,143
2021-12-21	63.050	63.050	61.600	62.000	48.832	12,440,519
2021-12-20	62.450	63.450	61.850	62.000	48.832	12,094,830
2021-12-17	63.500	63.650	62.650	62.650	49.344	12,981,997
2021-12-16	62.850	63.800	62.700	62.900	49.541	17,092,343
2021-12-15	63.150	64.150	62.600	63.400	49.935	11,463,544
2021-12-14	65.050	65.700	63.400	64.000	50.408	11,497,469
2021-12-13	66.900	67.900	65.350	65.800	51.825	12,314,025
2021-12-10	65.850	66.850	65.700	66.200	52.140	11,330,237
2021-12-09	65.600	67.050	65.000	66.500	52.377	16,176,153
2021-12-08	65.050	65.200	64.050	64.950	51.156	10,596,080
2021-12-07	65.100	65.250	63.650	65.050	51.235	12,696,515
2021-12-06	63.850	65.450	63.450	64.700	50.959	15,998,855
2021-12-03	63.350	64.100	62.600	63.950	50.368	15,479,934
2021-12-02	61.150	63.600	61.150	63.400	49.935	14,025,185
2021-12-01	60.750	62.500	60.200	61.500	48.439	12,097,268

← NewerPage 20 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.