China Merchants Bank Co Ltd Class H historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	60.750	61.650	59.850	60.300	47.493	18,775,547
2021-11-29	61.750	62.250	60.300	60.950	48.005	9,155,615
2021-11-26	62.400	62.650	61.450	61.750	48.635	7,992,322
2021-11-25	63.350	63.500	62.750	63.400	49.935	4,528,958
2021-11-24	64.050	64.250	62.750	63.400	49.935	8,204,532
2021-11-23	63.850	64.700	63.150	63.600	50.093	8,082,633
2021-11-22	64.550	65.000	63.600	63.850	50.289	5,229,010
2021-11-19	64.500	65.200	63.400	64.600	50.880	9,835,518
2021-11-18	63.600	64.550	63.200	64.150	50.526	7,897,770
2021-11-17	64.400	65.050	63.950	64.500	50.801	8,853,300
2021-11-16	64.500	65.300	64.350	65.200	51.353	7,872,572
2021-11-15	65.000	65.900	64.150	65.000	51.195	7,707,728
2021-11-12	65.950	65.950	64.200	64.850	51.077	5,949,302
2021-11-11	61.400	65.000	61.400	64.950	51.156	14,365,341
2021-11-10	62.750	62.950	61.200	62.450	49.187	15,164,686
2021-11-09	64.400	64.450	62.500	62.750	49.423	10,715,652
2021-11-08	63.450	64.400	62.700	63.850	50.289	9,921,911
2021-11-05	64.000	64.100	63.050	63.450	49.974	8,502,839
2021-11-04	63.750	64.200	63.400	64.100	50.486	6,832,012
2021-11-03	63.150	63.750	62.850	63.550	50.053	8,967,233
2021-11-02	67.750	67.750	62.400	63.150	49.738	22,675,823
2021-11-01	66.000	67.000	65.000	67.000	52.770	8,803,601
2021-10-29	66.800	67.050	65.400	65.550	51.628	16,329,930
2021-10-28	67.900	67.900	66.500	67.050	52.810	12,180,183
2021-10-27	67.750	68.300	66.750	67.550	53.204	11,828,068
2021-10-26	67.150	68.300	67.000	68.050	53.597	11,464,628
2021-10-25	67.450	67.450	65.700	66.900	52.692	12,681,467
2021-10-22	65.650	67.200	65.650	66.800	52.613	12,502,068
2021-10-21	65.000	66.600	64.850	65.400	51.510	11,716,012

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.