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 |
| 2021-10-20 | 65.000 | 65.250 | 64.100 | 64.900 | 51.116 | 6,661,729 |
| 2021-10-19 | 62.800 | 64.750 | 62.800 | 64.450 | 50.762 | 11,165,405 |
| 2021-10-18 | 63.700 | 63.700 | 61.900 | 62.450 | 49.187 | 12,489,363 |
← NewerPage 21 of 21 · 1,232 trading days
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.