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
2025-10-24	50.300	50.350	49.620	49.800	47.413	19,024,271
2025-10-23	49.460	50.200	49.300	49.960	47.566	17,246,748
2025-10-22	50.000	50.250	49.240	49.460	47.090	13,766,120
2025-10-21	49.640	50.150	49.460	49.740	47.356	16,372,076
2025-10-20	49.940	49.960	48.880	49.300	46.937	19,819,247
2025-10-17	49.400	49.980	48.800	49.040	46.690	23,466,724
2025-10-16	48.920	49.460	48.700	49.300	46.937	21,548,746
2025-10-15	48.900	49.280	47.880	48.920	46.575	41,304,709
2025-10-14	46.000	48.300	45.720	48.160	45.852	48,618,338
2025-10-13	45.640	46.100	45.120	46.000	43.795	14,238,099
2025-10-10	46.680	46.940	46.060	46.280	44.062	10,439,266
2025-10-09	46.240	46.680	45.940	46.680	44.443	12,124,318
2025-10-08	46.500	46.620	45.740	46.140	43.929	8,384,745
2025-10-06	46.440	46.980	46.260	46.480	44.252	2,804,545
2025-10-03	46.140	46.840	46.140	46.580	44.348	9,522,572
2025-10-02	45.900	47.000	45.900	46.480	44.252	10,558,919
2025-09-30	46.220	46.820	46.100	46.760	44.519	17,022,531
2025-09-29	46.220	47.060	45.940	46.740	44.500	20,469,895
2025-09-26	45.020	45.820	44.800	45.680	43.491	15,226,565
2025-09-25	46.340	46.340	45.200	45.440	43.262	22,196,041
2025-09-24	46.580	47.100	46.200	46.340	44.119	14,592,662
2025-09-23	46.980	47.080	46.220	46.800	44.557	12,747,278
2025-09-22	47.160	47.160	46.300	46.540	44.310	11,468,004
2025-09-19	46.560	47.360	46.420	47.160	44.900	17,847,011
2025-09-18	47.280	47.600	46.580	46.760	44.519	26,834,340
2025-09-17	47.400	47.900	47.140	47.680	45.395	23,162,077
2025-09-16	48.040	48.400	47.260	47.420	45.147	14,785,072
2025-09-15	48.180	48.360	47.620	47.940	45.642	12,626,521
2025-09-12	49.280	49.360	48.040	48.180	45.871	12,499,661
2025-09-11	48.700	49.040	48.360	48.700	46.366	7,382,627
2025-09-10	47.860	49.140	47.860	48.920	46.575	14,653,813
2025-09-09	47.100	47.960	47.000	47.860	45.566	9,531,845
2025-09-08	47.380	47.740	46.980	47.100	44.843	15,243,278
2025-09-05	48.000	48.140	47.060	47.400	45.128	11,962,068
2025-09-04	47.960	48.280	47.380	47.540	45.262	11,071,652
2025-09-03	48.640	48.980	47.680	47.880	45.585	9,849,204
2025-09-02	47.040	48.380	46.660	48.160	45.852	16,117,695
2025-09-01	47.720	47.840	46.280	47.040	44.786	21,847,794
2025-08-29	48.080	48.940	47.940	48.000	45.700	12,808,137
2025-08-28	47.620	48.300	47.440	47.960	45.661	12,272,959
2025-08-27	48.680	48.800	47.800	47.840	45.547	19,603,476
2025-08-26	49.680	49.860	48.360	48.380	46.061	13,581,297
2025-08-25	48.960	49.780	48.340	49.640	47.261	21,205,625
2025-08-22	48.740	49.220	48.080	48.340	46.023	13,241,594
2025-08-21	48.660	48.900	48.300	48.740	46.404	14,337,497
2025-08-20	48.400	49.000	48.220	48.680	46.347	11,654,508
2025-08-19	49.000	49.200	48.360	48.500	46.176	13,478,603
2025-08-18	48.660	49.060	48.320	48.560	46.233	14,485,618
2025-08-15	49.800	50.000	48.620	48.840	46.499	17,262,214
2025-08-14	50.000	50.500	49.900	50.100	47.699	14,467,618
2025-08-13	50.450	50.550	49.800	50.100	47.699	16,619,928
2025-08-12	49.700	50.250	49.580	49.980	47.585	10,483,340
2025-08-11	50.800	50.800	49.560	49.780	47.394	14,293,571
2025-08-08	50.650	50.850	50.200	50.300	47.889	12,884,639
2025-08-07	50.850	51.300	50.600	51.050	48.603	7,804,364
2025-08-06	51.000	51.950	50.550	50.700	48.270	8,407,613
2025-08-05	50.750	51.450	50.700	51.300	48.841	13,938,023
2025-08-04	50.150	51.500	50.000	51.000	48.556	10,143,565
2025-08-01	50.900	51.600	50.150	50.300	47.889	14,956,241
2025-07-31	51.400	51.750	50.850	51.000	48.556	14,821,423

← NewerPage 5 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.