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
2025-05-06	43.050	44.050	42.550	43.950	40.207	15,893,481
2025-05-02	42.250	43.500	42.200	43.350	39.658	13,054,319
2025-04-30	44.000	44.000	41.900	42.450	38.835	64,447,977
2025-04-29	44.600	44.950	44.150	44.500	40.711	16,949,059
2025-04-28	44.600	45.100	44.150	44.700	40.894	10,666,222
2025-04-25	44.450	44.650	44.100	44.250	40.482	12,993,521
2025-04-24	43.850	44.450	43.850	44.300	40.528	8,033,717
2025-04-23	44.200	44.350	43.750	44.150	40.390	10,376,725
2025-04-22	43.300	44.050	43.100	43.900	40.162	15,021,971
2025-04-17	43.300	43.550	42.900	43.350	39.658	12,662,785
2025-04-16	43.550	43.900	42.750	43.300	39.613	10,452,454
2025-04-15	43.100	43.750	42.950	43.650	39.933	9,976,316
2025-04-14	43.750	44.100	42.900	43.200	39.521	19,224,538
2025-04-11	41.550	43.600	41.400	43.300	39.613	24,598,720
2025-04-10	41.300	42.850	40.850	41.850	38.286	33,755,807
2025-04-09	40.000	41.650	39.950	41.300	37.783	45,520,117
2025-04-08	40.250	41.900	40.250	41.450	37.920	51,921,937
2025-04-07	41.650	42.350	39.850	40.250	36.822	67,188,960
2025-04-03	44.300	45.350	44.250	44.750	40.939	16,875,037
2025-04-02	45.150	46.000	45.050	45.250	41.397	15,817,601
2025-04-01	45.900	46.350	45.400	45.600	41.717	14,946,206
2025-03-31	45.400	46.800	45.200	45.900	41.991	20,601,476
2025-03-28	46.100	46.350	45.500	45.650	41.763	14,486,210
2025-03-27	46.000	46.700	45.750	45.900	41.991	19,970,665
2025-03-26	46.900	47.600	45.150	45.700	41.808	76,209,893
2025-03-25	48.000	49.150	48.000	48.350	44.233	26,734,695
2025-03-24	48.700	49.100	47.900	48.850	44.690	18,818,925
2025-03-21	49.000	49.050	47.950	48.450	44.324	40,996,232
2025-03-20	50.050	50.200	48.750	49.100	44.919	26,088,098
2025-03-19	50.450	50.650	49.850	50.250	45.971	17,949,799
2025-03-18	50.000	50.650	49.650	50.550	46.245	20,517,257
2025-03-17	49.600	50.300	49.350	49.450	45.239	17,493,135
2025-03-14	48.700	50.700	48.550	49.700	45.468	33,376,834
2025-03-13	47.800	49.250	47.700	48.500	44.370	33,083,834
2025-03-12	47.000	47.900	47.000	47.750	43.684	30,978,572
2025-03-11	45.550	47.700	45.550	47.400	43.364	26,065,428
2025-03-10	47.650	48.150	46.800	47.200	43.181	28,313,331
2025-03-07	46.950	48.650	46.700	47.650	43.592	41,444,520
2025-03-06	47.000	47.150	46.300	47.000	42.998	26,436,989
2025-03-05	45.450	46.850	45.250	46.550	42.586	24,332,309
2025-03-04	44.500	45.300	44.350	45.100	41.259	16,040,935
2025-03-03	45.400	46.400	44.750	45.200	41.351	24,950,993
2025-02-28	46.250	46.500	45.200	45.500	41.625	44,146,831
2025-02-27	45.050	46.850	45.050	46.550	42.586	38,725,137
2025-02-26	44.200	46.550	44.200	45.750	41.854	32,040,560
2025-02-25	43.750	44.250	43.700	44.050	40.299	25,748,229
2025-02-24	44.700	45.250	44.300	44.600	40.802	23,210,632
2025-02-21	45.100	45.100	44.100	44.800	40.985	19,475,268
2025-02-20	44.500	45.150	44.200	44.600	40.802	14,982,707
2025-02-19	44.350	45.000	43.950	44.750	40.939	19,793,451
2025-02-18	43.500	45.100	43.500	45.000	41.168	16,641,902
2025-02-17	43.850	45.100	43.800	44.050	40.299	26,340,030
2025-02-14	44.100	45.250	44.050	45.250	41.397	23,138,427
2025-02-13	44.300	44.700	43.650	43.800	40.070	28,273,830
2025-02-12	43.300	44.300	43.150	44.300	40.528	31,475,270
2025-02-11	43.350	43.800	42.900	43.350	39.658	21,570,698
2025-02-10	42.800	43.400	42.150	43.400	39.704	26,324,862
2025-02-07	42.550	42.650	41.950	42.600	38.972	19,213,005
2025-02-06	42.300	42.550	41.700	42.550	38.927	17,013,171
2025-02-05	43.200	43.250	41.650	42.350	38.744	27,256,913

← NewerPage 7 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.