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
2026-04-24	50.650	50.750	50.050	50.400	49.075	7,945,878
2026-04-23	50.900	51.400	50.500	51.050	49.708	10,611,495
2026-04-22	51.350	51.550	50.650	50.900	49.562	9,715,152
2026-04-21	51.300	51.650	51.150	51.350	50.000	9,764,778
2026-04-20	50.850	51.300	50.150	51.100	49.756	9,515,886
2026-04-17	50.950	51.450	50.200	50.550	49.221	19,908,237
2026-04-16	51.000	51.450	51.000	51.300	49.951	14,534,082
2026-04-15	50.450	50.950	50.350	50.800	49.464	15,403,338
2026-04-14	49.720	50.200	49.640	50.150	48.831	12,297,783
2026-04-13	49.760	49.980	49.260	49.720	48.413	9,488,275
2026-04-10	49.960	50.200	49.780	50.000	48.685	7,900,819
2026-04-09	49.360	50.100	49.080	50.100	48.783	13,863,563
2026-04-08	50.200	50.600	49.440	49.700	48.393	18,949,124
2026-04-02	49.000	49.700	48.920	49.700	48.393	13,021,818
2026-04-01	49.700	49.860	49.000	49.120	47.828	19,657,880
2026-03-31	49.260	49.760	49.100	49.280	47.984	16,824,715
2026-03-30	47.680	49.500	47.680	49.400	48.101	17,301,574
2026-03-27	49.220	49.260	48.600	48.960	47.673	12,650,975
2026-03-26	49.020	49.100	48.400	49.020	47.731	12,387,042
2026-03-25	48.880	49.000	48.320	48.980	47.692	10,264,035
2026-03-24	47.700	48.560	47.540	48.400	47.127	13,784,030
2026-03-23	48.560	48.560	46.820	47.200	45.959	15,847,029
2026-03-20	48.880	49.220	48.560	48.840	47.556	17,182,378
2026-03-19	48.800	49.280	48.800	48.880	47.595	17,586,095
2026-03-18	49.980	50.150	49.260	49.280	47.984	15,406,666
2026-03-17	50.000	50.600	49.840	49.960	48.646	11,264,490
2026-03-16	49.260	50.200	48.840	50.000	48.685	14,565,834
2026-03-13	49.240	49.660	48.920	49.260	47.965	7,291,850
2026-03-12	49.360	49.720	48.940	49.560	48.257	11,468,134
2026-03-11	49.620	49.940	49.240	49.620	48.315	12,150,164
2026-03-10	49.200	49.720	48.500	49.620	48.315	18,332,168
2026-03-09	48.000	49.460	47.680	49.300	48.004	34,325,090
2026-03-06	48.200	48.800	47.960	48.800	47.517	8,119,101
2026-03-05	48.160	48.800	48.000	48.220	46.952	14,874,409
2026-03-04	47.880	47.940	46.740	47.520	46.271	18,627,296
2026-03-03	47.940	48.820	47.880	48.240	46.972	14,754,664
2026-03-02	48.620	48.720	47.760	48.060	46.796	18,728,326
2026-02-27	48.960	49.020	48.340	48.840	47.556	13,742,259
2026-02-26	48.900	49.220	48.500	48.960	47.673	21,684,717
2026-02-25	49.360	49.560	48.600	48.760	47.478	17,348,161
2026-02-24	49.980	49.980	49.240	49.360	48.062	9,872,167
2026-02-23	49.720	50.200	49.600	49.980	48.666	10,550,828
2026-02-20	48.900	49.500	48.340	49.120	47.828	8,857,454
2026-02-16	48.880	49.140	48.700	48.900	47.614	3,350,586
2026-02-13	48.780	49.440	48.660	48.800	47.517	10,101,302
2026-02-12	49.460	49.680	48.900	49.620	48.315	14,643,038
2026-02-11	49.300	49.680	49.080	49.520	48.218	12,356,284
2026-02-10	49.300	49.420	49.020	49.300	48.004	13,312,125
2026-02-09	49.540	49.860	48.860	49.220	47.926	20,902,455
2026-02-06	48.680	49.360	48.300	49.180	47.887	21,293,710
2026-02-05	47.100	48.880	47.080	48.680	47.400	21,248,324
2026-02-04	47.360	47.940	47.320	47.500	46.251	18,481,573
2026-02-03	47.780	48.340	47.320	47.360	46.115	17,113,850
2026-02-02	47.860	48.560	47.680	48.060	46.796	22,476,042
2026-01-30	48.300	48.900	47.860	47.860	46.602	29,509,912
2026-01-29	47.440	47.880	46.800	47.820	46.563	29,756,719
2026-01-28	47.340	47.960	46.940	47.660	46.407	33,008,642
2026-01-27	46.640	47.520	46.500	47.180	45.939	22,272,089
2026-01-26	46.400	46.760	45.920	46.640	45.414	13,837,927
2026-01-23	46.300	46.920	46.100	46.400	45.180	16,258,606

← NewerPage 3 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.