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
2025-02-04	42.800	43.450	42.150	43.400	39.704	16,565,128
2025-02-03	41.200	42.000	40.650	41.850	38.286	11,420,930
2025-01-28	43.050	43.200	42.350	42.650	39.018	2,993,730
2025-01-27	42.700	43.200	42.300	42.950	39.293	22,119,658
2025-01-24	41.200	42.750	40.950	42.750	39.110	32,198,197
2025-01-23	41.000	41.950	40.900	41.200	37.692	15,701,816
2025-01-22	41.300	41.550	40.800	41.000	37.509	16,490,797
2025-01-21	41.900	42.400	41.100	41.950	38.378	17,926,323
2025-01-20	42.000	42.000	41.050	41.300	37.783	17,878,001
2025-01-17	41.650	42.150	40.950	41.200	37.692	20,417,100
2025-01-16	41.600	41.900	41.300	41.800	38.240	18,565,476
2025-01-15	40.450	41.700	40.300	41.200	37.692	28,038,801
2025-01-14	38.000	40.300	38.000	39.900	36.502	37,735,595
2025-01-13	37.550	38.450	37.550	38.250	34.993	14,037,833
2025-01-10	38.700	39.150	38.050	38.050	34.810	11,640,266
2025-01-09	38.350	38.800	38.150	38.300	35.039	8,711,672
2025-01-08	38.000	39.000	38.000	38.550	35.267	13,395,978
2025-01-07	38.150	38.650	37.700	38.450	35.176	15,388,565
2025-01-06	38.700	39.050	38.150	38.350	35.084	13,649,766
2025-01-03	38.300	38.600	38.000	38.350	35.084	15,426,385
2025-01-02	39.400	39.750	38.100	38.300	35.039	18,757,903
2024-12-31	39.350	40.350	39.350	40.000	36.594	11,042,822
2024-12-30	39.600	40.050	39.150	39.650	36.274	15,722,092
2024-12-27	39.400	40.100	39.000	39.650	36.274	16,373,056
2024-12-24	39.100	40.050	39.100	39.700	36.319	16,228,428
2024-12-23	38.600	39.300	38.600	39.100	35.770	16,057,232
2024-12-20	38.200	38.850	38.200	38.500	35.221	16,222,124
2024-12-19	37.550	38.850	37.400	38.500	35.221	26,028,186
2024-12-18	37.450	38.500	37.450	38.200	34.947	14,078,022
2024-12-17	37.100	37.800	37.000	37.250	34.078	18,292,056
2024-12-16	37.700	38.100	37.250	37.450	34.261	15,499,483
2024-12-13	39.000	39.100	37.550	37.700	34.490	21,733,233
2024-12-12	38.800	39.550	38.200	39.200	35.862	23,089,446
2024-12-11	38.450	39.000	38.200	38.300	35.039	11,243,900
2024-12-10	39.500	39.550	38.450	38.450	35.176	27,816,354
2024-12-09	36.700	38.600	36.700	38.400	35.130	26,259,321
2024-12-06	36.550	37.450	36.550	37.000	33.849	17,791,109
2024-12-05	36.000	36.650	35.800	36.400	33.300	9,067,252
2024-12-04	36.400	36.800	35.900	36.400	33.300	19,412,984
2024-12-03	35.450	36.350	35.250	36.300	33.209	23,917,227
2024-12-02	35.750	36.050	35.200	35.500	32.477	15,055,615
2024-11-29	35.100	35.950	34.850	35.250	32.248	20,956,896
2024-11-28	35.300	35.600	34.750	35.100	32.111	20,438,727
2024-11-27	34.200	35.900	34.200	35.500	32.477	21,168,584
2024-11-26	34.300	34.900	34.300	34.500	31.562	14,025,455
2024-11-25	35.200	35.250	34.300	34.800	31.837	29,277,345
2024-11-22	35.950	36.100	34.800	35.050	32.065	18,777,667
2024-11-21	36.500	36.700	35.600	35.850	32.797	17,773,968
2024-11-20	36.250	36.700	35.800	36.600	33.483	24,636,350
2024-11-19	36.950	37.300	36.300	36.400	33.300	17,199,154
2024-11-18	36.700	37.550	36.450	36.750	33.621	17,899,093
2024-11-15	37.500	37.850	36.400	36.500	33.392	24,131,395
2024-11-14	36.900	38.050	36.900	37.400	34.215	17,654,396
2024-11-13	37.600	37.700	37.000	37.450	34.261	16,234,701
2024-11-12	38.400	39.150	37.350	37.600	34.398	17,682,710
2024-11-11	38.250	38.650	37.950	38.500	35.221	10,662,574
2024-11-08	40.650	40.900	39.050	39.050	35.725	12,624,520
2024-11-07	38.350	40.200	38.350	39.950	36.548	20,885,106
2024-11-06	39.250	39.850	38.300	38.750	35.450	13,595,369
2024-11-05	38.250	40.050	38.250	40.000	36.594	16,375,411

← NewerPage 8 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.