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
2025-07-30	51.950	52.500	51.400	52.050	49.555	15,577,099
2025-07-29	53.000	53.050	52.000	52.550	50.032	17,663,748
2025-07-28	52.400	53.200	52.300	53.000	50.460	12,456,376
2025-07-25	53.100	53.100	52.400	52.650	50.127	13,177,956
2025-07-24	53.000	53.800	52.800	53.150	50.603	17,715,401
2025-07-23	51.950	53.150	51.750	52.950	50.412	18,548,495
2025-07-22	51.400	51.750	50.400	51.450	48.984	17,348,119
2025-07-21	52.100	52.150	51.250	51.400	48.937	16,027,717
2025-07-18	51.750	52.000	51.050	51.900	49.413	14,518,074
2025-07-17	51.100	52.100	50.850	51.100	48.651	13,873,074
2025-07-16	51.250	51.400	50.800	51.100	48.651	17,062,221
2025-07-15	52.150	52.750	50.250	50.850	48.413	20,506,758
2025-07-14	51.550	51.900	50.900	51.150	48.699	10,605,130
2025-07-11	52.000	53.050	51.250	51.250	48.794	14,621,664
2025-07-10	51.000	52.500	51.000	52.200	49.698	16,569,742
2025-07-09	51.000	51.450	50.750	51.250	48.794	17,269,254
2025-07-08	51.800	52.000	51.150	51.450	48.984	17,985,915
2025-07-07	51.950	52.100	50.900	51.350	48.889	18,387,177
2025-07-04	51.800	52.500	51.750	51.900	49.413	23,216,862
2025-07-03	54.050	54.450	51.800	52.500	49.984	21,155,271
2025-07-02	55.950	56.300	55.250	56.000	51.231	28,159,835
2025-06-30	55.050	55.150	53.800	54.850	50.179	23,158,545
2025-06-27	56.250	56.600	54.800	55.150	50.454	23,340,020
2025-06-26	56.000	56.750	55.550	56.500	51.689	19,739,942
2025-06-25	55.200	56.250	54.950	56.150	51.368	22,794,134
2025-06-24	54.250	55.350	54.150	54.950	50.271	28,630,842
2025-06-23	52.400	54.000	52.350	53.900	49.310	20,126,072
2025-06-20	51.950	53.700	51.950	53.100	48.578	28,994,909
2025-06-19	52.900	53.450	52.000	52.150	47.709	16,935,953
2025-06-18	53.700	54.150	52.800	53.150	48.624	19,272,349
2025-06-17	53.500	54.650	53.200	54.250	49.630	24,709,133
2025-06-16	51.850	53.850	51.500	53.650	49.081	24,612,701
2025-06-13	51.650	52.450	51.650	51.850	47.435	12,367,137
2025-06-12	52.150	52.850	51.800	52.100	47.663	22,914,454
2025-06-11	51.300	52.750	51.100	52.300	47.846	29,714,589
2025-06-10	50.850	51.700	50.600	50.900	46.566	15,314,033
2025-06-09	50.500	50.950	50.200	50.850	46.520	15,947,709
2025-06-06	50.750	51.000	50.200	50.250	45.971	16,166,859
2025-06-05	50.100	50.550	49.800	50.500	46.200	9,986,785
2025-06-04	49.550	49.950	49.350	49.900	45.651	13,817,295
2025-06-03	48.100	49.600	48.050	49.600	45.376	16,424,308
2025-06-02	48.100	48.600	46.550	48.100	44.004	18,962,746
2025-05-30	48.800	49.300	48.700	48.900	44.736	32,412,313
2025-05-29	49.350	49.600	48.700	49.450	45.239	15,256,097
2025-05-28	49.400	49.750	48.850	49.350	45.148	12,818,073
2025-05-27	49.700	49.900	49.100	49.450	45.239	12,048,759
2025-05-26	49.250	50.000	49.100	49.450	45.239	17,737,282
2025-05-23	49.700	50.150	49.250	49.700	45.468	9,462,650
2025-05-22	49.000	50.200	49.000	49.750	45.513	15,817,509
2025-05-21	48.700	49.650	48.550	49.350	45.148	16,484,306
2025-05-20	48.600	49.100	48.450	48.750	44.599	12,211,596
2025-05-19	48.600	49.300	48.500	48.600	44.461	24,635,253
2025-05-16	48.500	49.300	48.450	49.100	44.919	13,207,861
2025-05-15	49.300	49.750	48.850	48.950	44.782	15,460,223
2025-05-14	48.650	49.400	48.150	49.300	45.102	19,087,466
2025-05-13	47.750	48.800	47.750	48.400	44.278	29,404,657
2025-05-12	46.900	48.850	46.150	48.650	44.507	41,452,804
2025-05-09	45.200	46.200	45.150	46.000	42.083	28,575,077
2025-05-08	44.300	46.000	44.250	45.200	41.351	30,026,025
2025-05-07	44.750	45.100	44.050	44.350	40.573	20,236,818

← NewerPage 6 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.