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
2024-11-04	38.900	38.900	37.750	38.700	35.404	9,564,755
2024-11-01	37.800	38.650	37.800	38.200	34.947	17,248,934
2024-10-31	38.300	38.500	37.550	38.000	34.764	12,560,344
2024-10-30	38.900	39.450	37.700	38.150	34.901	19,371,096
2024-10-29	39.400	39.700	38.600	39.350	35.999	12,002,487
2024-10-28	39.450	39.750	38.900	39.300	35.953	10,255,583
2024-10-25	39.450	40.150	39.450	39.600	36.228	5,692,213
2024-10-24	39.450	40.200	39.450	39.650	36.274	8,184,174
2024-10-23	39.350	40.800	39.200	40.150	36.731	14,066,048
2024-10-22	39.650	40.150	39.150	39.700	36.319	15,802,701
2024-10-21	40.350	40.350	39.300	39.650	36.274	21,983,817
2024-10-18	39.000	40.500	38.450	40.350	36.914	22,211,955
2024-10-17	40.200	40.700	38.400	38.700	35.404	17,750,324
2024-10-16	39.050	40.500	38.500	39.950	36.548	25,892,489
2024-10-15	40.750	41.150	38.550	39.050	35.725	25,529,266
2024-10-14	40.000	41.450	39.650	40.750	37.280	36,297,360
2024-10-10	38.500	40.750	38.450	39.850	36.457	38,576,668
2024-10-09	40.100	40.250	37.550	38.250	34.993	47,808,615
2024-10-08	46.250	47.350	39.450	39.650	36.274	91,764,926
2024-10-07	46.400	47.350	46.000	47.250	43.226	34,571,415
2024-10-04	44.000	46.450	43.750	46.400	42.449	44,163,002
2024-10-03	44.200	45.700	42.250	45.350	41.488	64,695,427
2024-10-02	38.700	44.300	38.650	43.700	39.979	61,233,561
2024-09-30	38.950	39.350	37.600	38.550	35.267	75,587,488
2024-09-27	38.700	39.300	36.650	38.200	34.947	75,651,684
2024-09-26	36.150	37.600	35.550	37.600	34.398	59,272,601
2024-09-25	36.000	36.550	35.500	35.850	32.797	90,446,700
2024-09-24	31.500	34.400	31.450	34.300	31.379	71,705,327
2024-09-23	30.700	31.300	30.650	30.950	28.314	16,239,412
2024-09-20	30.400	31.000	30.300	30.750	28.131	19,021,750
2024-09-19	30.050	30.550	29.800	30.400	27.811	16,829,970
2024-09-17	29.450	30.450	29.250	30.100	27.537	11,429,049
2024-09-16	29.600	29.600	29.100	29.450	26.942	7,661,931
2024-09-13	29.000	30.000	28.900	29.650	27.125	13,035,294
2024-09-12	29.200	29.250	28.750	29.000	26.530	12,968,865
2024-09-11	28.450	29.200	28.450	29.050	26.576	17,378,525
2024-09-10	29.050	29.350	28.700	28.900	26.439	22,332,382
2024-09-09	29.200	29.350	27.950	29.150	26.668	67,003,184
2024-09-05	31.150	31.300	30.100	30.300	27.720	36,690,727
2024-09-04	30.850	31.450	30.850	31.150	28.497	11,699,810
2024-09-03	32.100	32.450	31.000	31.200	28.543	31,085,296
2024-09-02	31.700	32.450	31.000	32.200	29.458	24,313,740
2024-08-30	33.450	33.600	32.100	32.350	29.595	55,218,511
2024-08-29	34.450	34.500	33.250	33.800	30.922	18,195,311
2024-08-28	34.600	34.850	34.300	34.600	31.654	12,040,377
2024-08-27	33.950	34.800	33.850	34.650	31.699	14,284,924
2024-08-26	33.950	34.350	33.700	34.150	31.242	10,847,443
2024-08-23	33.500	33.800	33.050	33.750	30.876	8,576,877
2024-08-22	33.600	33.750	33.300	33.650	30.785	6,242,186
2024-08-21	33.650	33.650	33.100	33.500	30.647	8,576,144
2024-08-20	33.950	34.000	33.450	33.650	30.785	5,069,291
2024-08-19	33.300	33.900	33.200	33.600	30.739	25,790,029
2024-08-16	33.600	33.750	33.000	33.300	30.464	13,620,212
2024-08-15	32.000	33.600	31.800	33.050	30.236	14,211,856
2024-08-14	32.550	32.700	32.050	32.350	29.595	5,373,953
2024-08-13	32.400	32.750	32.250	32.400	29.641	7,595,509
2024-08-12	32.700	32.900	32.250	32.500	29.732	5,007,218
2024-08-09	32.300	32.950	32.050	32.500	29.732	10,409,914
2024-08-08	31.350	32.250	31.300	31.900	29.184	12,476,968
2024-08-07	31.400	31.650	31.050	31.550	28.863	10,604,054

← NewerPage 9 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.