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
2026-01-22	46.640	47.080	46.220	46.300	45.083	13,687,696
2026-01-21	47.140	47.380	46.660	46.840	45.608	14,710,011
2026-01-20	46.680	47.220	46.520	46.820	45.589	17,334,476
2026-01-19	47.000	47.380	46.680	46.680	45.453	17,387,231
2026-01-16	48.300	48.620	47.300	47.520	46.271	16,620,148
2026-01-15	48.160	48.500	47.860	48.040	46.777	18,248,030
2026-01-14	49.060	49.320	48.320	48.380	47.108	21,532,304
2026-01-13	50.700	50.950	49.820	50.350	47.937	11,312,983
2026-01-12	50.550	50.550	49.880	50.350	47.937	13,098,861
2026-01-09	50.400	50.700	49.760	50.150	47.747	16,243,487
2026-01-08	51.850	51.850	50.200	50.400	47.985	15,806,703
2026-01-07	52.250	52.250	51.350	51.400	48.937	8,838,961
2026-01-06	52.100	52.300	51.250	52.000	49.508	17,425,899
2026-01-05	53.500	53.500	51.950	52.050	49.555	18,015,912
2026-01-02	53.100	53.600	52.800	53.550	50.984	11,901,049
2025-12-31	52.600	52.950	51.850	52.800	50.270	26,047,298
2025-12-30	51.950	53.300	51.800	53.000	50.460	27,494,102
2025-12-29	51.750	52.200	51.250	52.150	49.651	31,408,570
2025-12-24	51.350	51.600	50.850	51.600	49.127	14,955,755
2025-12-23	51.350	51.500	50.700	51.450	48.984	18,965,692
2025-12-22	50.900	51.350	50.550	51.000	48.556	16,885,234
2025-12-19	51.050	51.300	50.500	51.050	48.603	14,638,273
2025-12-18	49.100	50.850	49.100	50.600	48.175	20,631,519
2025-12-17	50.100	50.100	49.200	49.400	47.032	20,385,201
2025-12-16	50.650	51.050	49.400	49.800	47.413	15,528,788
2025-12-15	50.650	51.450	50.500	50.650	48.223	11,600,423
2025-12-12	51.400	51.400	50.750	51.250	48.794	12,131,624
2025-12-11	50.800	51.650	50.550	51.100	48.651	22,377,211
2025-12-10	51.950	52.000	49.900	50.400	47.985	39,187,725
2025-12-09	51.600	52.250	51.200	52.000	49.508	25,611,303
2025-12-08	53.300	53.500	51.700	51.800	49.317	21,519,008
2025-12-05	52.000	53.700	52.000	53.700	51.126	23,067,312
2025-12-04	51.800	52.700	51.600	52.600	50.079	11,290,937
2025-12-03	52.750	52.800	51.550	51.650	49.175	11,908,890
2025-12-02	53.000	53.350	52.300	52.400	49.889	12,902,516
2025-12-01	53.000	53.100	52.350	52.750	50.222	11,900,491
2025-11-28	52.600	52.950	51.950	52.300	49.793	9,528,456
2025-11-27	52.450	53.000	51.700	52.600	50.079	17,855,316
2025-11-26	53.200	53.500	52.250	52.400	49.889	19,296,342
2025-11-25	51.450	52.700	51.250	52.700	50.174	21,955,809
2025-11-24	51.300	51.750	51.100	51.600	49.127	22,950,785
2025-11-21	51.650	52.200	51.150	51.300	48.841	18,040,507
2025-11-20	52.400	52.500	51.650	51.800	49.317	30,180,542
2025-11-19	51.400	52.300	51.100	51.600	49.127	11,319,645
2025-11-18	51.200	51.600	50.650	51.400	48.937	14,326,709
2025-11-17	51.900	52.150	51.000	51.500	49.032	33,389,470
2025-11-14	51.600	52.600	51.400	51.850	49.365	10,266,964
2025-11-13	51.900	52.500	51.600	52.250	49.746	10,288,027
2025-11-12	52.150	52.600	51.850	52.250	49.746	14,528,941
2025-11-11	51.100	52.150	51.100	52.100	49.603	17,622,394
2025-11-10	51.250	51.600	50.950	51.500	49.032	11,692,398
2025-11-07	50.900	51.650	50.750	51.250	48.794	20,899,763
2025-11-06	51.100	51.300	50.850	51.200	48.746	19,248,814
2025-11-05	50.500	51.200	50.050	51.100	48.651	24,022,812
2025-11-04	49.680	51.300	49.520	50.900	48.461	33,387,679
2025-11-03	48.640	49.760	48.280	49.720	47.337	17,634,886
2025-10-31	48.380	49.160	48.200	48.640	46.309	21,170,194
2025-10-30	49.660	49.660	48.240	48.560	46.233	39,893,232
2025-10-28	49.740	49.980	49.200	49.800	47.413	15,615,683
2025-10-27	50.300	50.350	49.200	49.740	47.356	19,090,035

← NewerPage 4 of 21 · 1,230 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.