China Merchants Bank Co Ltd Class H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 54.200 | 54.250 | 52.800 | 53.250 | 53.250 | 9,092,709 |
| 2026-10-15 | 53.700 | 53.950 | 53.150 | 53.950 | 53.950 | 13,364,627 |
| 2026-10-14 | 54.200 | 54.250 | 53.350 | 53.550 | 53.550 | 8,983,453 |
| 2026-10-13 | 53.800 | 54.000 | 53.450 | 53.900 | 53.900 | 7,710,864 |
| 2026-10-12 | 52.800 | 53.800 | 51.850 | 53.800 | 53.800 | 8,654,556 |
| 2026-10-09 | 52.150 | 52.700 | 51.950 | 52.200 | 52.200 | 6,593,108 |
| 2026-10-08 | 50.950 | 52.550 | 50.950 | 51.650 | 51.650 | 13,049,481 |
| 2026-10-07 | 51.000 | 51.200 | 50.750 | 50.950 | 50.950 | 7,452,729 |
| 2026-10-06 | 51.000 | 51.200 | 50.650 | 51.000 | 51.000 | 3,596,969 |
| 2026-10-05 | 51.000 | 51.000 | 50.100 | 50.700 | 50.700 | 4,543,830 |
| 2026-10-02 | 50.700 | 50.950 | 50.350 | 50.600 | 50.600 | 8,432,503 |
| 2026-09-30 | 50.100 | 51.750 | 50.100 | 51.500 | 51.500 | 11,949,568 |
| 2026-09-29 | 51.000 | 51.300 | 50.650 | 51.100 | 51.100 | 11,925,221 |
| 2026-09-28 | 50.600 | 51.650 | 50.600 | 51.100 | 51.100 | 9,243,732 |
| 2026-09-25 | 50.300 | 50.900 | 50.100 | 50.500 | 50.500 | 8,508,443 |
| 2026-09-24 | 50.700 | 51.550 | 50.700 | 51.200 | 51.200 | 6,256,587 |
| 2026-09-23 | 51.400 | 51.700 | 50.950 | 51.250 | 51.250 | 5,912,283 |
| 2026-09-22 | 52.250 | 52.300 | 51.200 | 51.650 | 51.650 | 6,314,792 |
| 2026-09-21 | 51.000 | 52.150 | 51.000 | 52.100 | 52.100 | 5,477,291 |
Page 1 of 1 · 19 trading days
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.