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
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
2026-09-18	51.700	51.700	50.900	51.200	51.200	12,618,701
2026-09-17	50.700	51.400	50.500	51.300	51.300	7,525,033
2026-09-16	51.450	51.650	50.950	51.350	51.350	8,728,071
2026-09-15	52.750	52.750	51.100	51.200	51.200	11,968,853
2026-09-14	51.550	52.750	51.550	52.750	52.750	11,437,716
2026-09-11	52.150	52.650	51.350	51.950	51.950	11,376,560
2026-09-10	51.400	52.200	51.300	52.150	52.150	9,206,044
2026-09-09	51.550	51.850	51.100	51.850	51.850	13,911,886
2026-09-08	51.400	52.050	51.400	51.900	51.900	9,240,748
2026-09-07	53.250	53.550	51.700	51.900	51.900	9,816,170
2026-09-04	52.250	53.450	51.950	53.350	53.350	22,482,422
2026-09-03	51.800	52.600	51.550	51.900	51.900	16,532,312
2026-09-02	51.300	51.750	50.950	51.750	51.750	9,869,098
2026-09-01	50.450	51.650	50.450	51.450	51.450	13,743,008
2026-08-31	48.280	50.950	48.280	50.950	50.950	26,971,863
2026-08-28	48.960	49.800	48.700	49.020	49.020	15,154,641
2026-08-27	49.700	49.920	48.860	49.520	49.520	10,974,090
2026-08-26	49.440	49.900	49.300	49.420	49.420	11,499,400
2026-08-25	49.900	50.300	49.300	49.380	49.380	11,201,375
2026-08-24	48.840	49.700	48.840	49.520	49.520	11,925,588
2026-08-21	48.600	49.640	48.600	49.440	49.440	10,981,362
2026-08-20	48.820	49.060	48.100	49.000	49.000	8,676,898
2026-08-19	47.800	48.980	47.440	48.700	48.700	10,856,081
2026-08-18	47.680	48.080	47.400	48.000	48.000	12,618,161
2026-08-17	48.280	48.300	47.700	47.820	47.820	7,576,583
2026-08-14	47.940	48.280	47.800	47.960	47.960	5,341,119
2026-08-13	48.020	48.400	47.680	48.380	48.380	7,159,863
2026-08-12	48.340	48.340	47.780	48.020	48.020	10,122,418
2026-08-11	49.000	49.120	48.300	48.340	48.340	5,884,896
2026-08-10	48.680	49.020	48.000	49.000	49.000	7,139,738
2026-08-07	48.840	49.060	48.100	48.680	48.680	10,657,650
2026-08-06	48.740	49.060	48.100	48.900	48.900	11,624,469
2026-08-05	49.660	49.920	48.700	48.760	48.760	11,781,394
2026-08-04	51.000	51.100	49.220	49.460	49.460	17,265,689
2026-08-03	50.900	51.300	50.250	50.900	50.900	12,107,184
2026-07-31	51.150	51.450	50.000	50.900	50.900	16,460,307
2026-07-30	50.700	51.300	50.300	51.200	51.200	15,608,317
2026-07-29	49.980	50.550	49.780	50.400	50.400	12,888,794
2026-07-28	49.140	49.860	49.100	49.760	49.760	11,123,704
2026-07-27	49.000	49.100	48.620	48.960	48.960	6,785,390
2026-07-24	48.020	48.840	48.020	48.760	48.760	7,732,431

Page 1 of 3 · 125 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.