Free Trial

China Merchants Bank (CIHKY) Stock Chart & Stock Price History

→ Move Your Money Before May 22 (From Stansberry Research) (Ad)
Free CIHKY Stock Alerts
$21.76
+0.76 (+3.62%)
(As of 04:29 PM ET)
Compare
Stock AnalysisChartDividendEarningsFinancialsHeadlinesShort Interest

China Merchants Bank Stock Price Performance

5 Day
Performance
+3.87%
1 Month
Performance
+9.73%
3 Month
Performance
+16.80%
6 Month
Performance
+9.18%
Year-To-Date
Performance
+25.27%
1 Year
Performance
-13.10%
Receive CIHKY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for China Merchants Bank and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

CIHKY Stock Chart for Friday, April, 26, 2024

CIHKY Chart by TradingView

China Merchants Bank Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$21.00$21.73
+3.50%		$21.74$21.0049,666 shs$109.63 billion
04/24/2024$20.79$21.00
+1.01%		$21.00$20.9123,845 shs$105.92 billion
04/23/2024$20.75$20.79
+0.19%		$20.79$20.6229,314 shs$104.86 billion
04/22/2024$20.95$20.75
-0.95%		$20.75$20.5330,639 shs$104.66 billion
04/19/2024$20.80$20.95
+0.72%		$20.95$20.8318,173 shs$105.67 billion
04/18/2024$20.18$20.80
+3.07%		$20.91$20.7941,389 shs$104.91 billion
04/17/2024$19.92$20.18
+1.31%		$20.44$20.0529,216 shs$101.79 billion
04/16/2024$19.97$19.92
-0.25%		$20.00$19.8526,134 shs$100.48 billion
04/15/2024$19.66$19.97
+1.58%		$20.17$19.92277,190 shs$100.73 billion
04/12/2024$20.11$19.66
-2.21%		$19.87$19.65139,611 shs$99.16 billion
04/11/2024$19.97$20.11
+0.68%		$20.25$19.9620,276 shs$101.41 billion
04/10/2024$20.35$19.97
-1.87%		$20.46$19.9020,606 shs$100.73 billion
04/09/2024$20.13$20.35
+1.09%		$20.74$20.2011,794 shs$102.64 billion
04/08/2024$19.63$20.13
+2.55%		$20.51$20.1047,347 shs$101.54 billion
04/05/2024$19.75$19.68
-0.35%		$19.68$19.5617,679 shs$99.27 billion
04/04/2024$19.75$19.75$20.28$19.6357,553 shs$99.62 billion
04/03/2024$20.01$19.75
-1.30%		$19.83$19.7057,514 shs$99.62 billion
04/02/2024$20.13$20.01
-0.60%		$20.17$20.0014,306 shs$100.93 billion
04/01/2024$19.81$20.13
+1.62%		$20.19$19.6733,273 shs$101.54 billion
03/29/2024$19.81$19.81$19.98$19.8120,035 shs$99.92 billion
03/28/2024$19.92$19.81
-0.55%		$19.98$19.8120,035 shs$99.92 billion
03/27/2024$19.83$19.92
+0.45%		$19.92$19.7652,241 shs$100.48 billion
03/26/2024$19.20$19.83
+3.28%		$19.95$19.7778,312 shs$100.02 billion
03/25/2024$19.14$19.20
+0.31%		$19.35$18.9238,505 shs$96.84 billion
03/22/2024$19.45$19.14
-1.59%		$19.30$18.8857,803 shs$96.54 billion
03/21/2024$19.43$19.45
+0.10%		$19.59$19.4528,809 shs$98.11 billion
03/20/2024$19.21$19.43
+1.13%		$19.45$19.2612,294 shs$98.00 billion
03/19/2024$19.30$19.21
-0.47%		$19.21$19.0921,625 shs$96.90 billion
03/18/2024$19.35$19.30
-0.24%		$19.35$19.2420,751 shs$97.36 billion
03/15/2024$19.37$19.35
-0.10%		$19.36$19.2657,989 shs$97.60 billion
03/14/2024$19.86$19.37
-2.47%		$19.66$19.3515,874 shs$97.70 billion
03/13/2024$20.08$19.86
-1.10%		$20.02$19.8617,536 shs$100.17 billion
03/12/2024$19.33$20.08
+3.88%		$20.14$19.8057,949 shs$101.28 billion
03/11/2024$19.04$19.33
+1.52%		$19.41$19.2337,059 shs$97.50 billion
03/08/2024$19.07$19.04
-0.14%		$19.08$18.9119,294 shs$96.04 billion
03/07/2024$19.25$19.07
-0.95%		$19.50$19.0052,464 shs$96.18 billion
03/06/2024$18.74$19.25
+2.75%		$19.26$19.1036,009 shs$97.10 billion
03/05/2024$18.65$18.74
+0.48%		$18.89$18.3756,159 shs$94.50 billion
03/04/2024$19.43$18.65
-4.04%		$18.81$18.60206,440 shs$94.04 billion
03/01/2024$19.31$19.43
+0.62%		$19.45$19.3547,236 shs$98.00 billion
Move Your Money Before May 1 (Ad)

Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?

Click here to get the full story before May 1. 
02/29/2024$19.45$19.31
-0.72%		$19.48$19.2333,561 shs$97.40 billion
02/28/2024$20.11$19.45
-3.28%		$20.44$19.4227,432 shs$98.11 billion
02/27/2024$20.02$20.11
+0.45%		$20.18$20.0232,049 shs$101.43 billion
02/26/2024$20.27$20.02
-1.23%		$20.30$20.0242,873 shs$100.98 billion
02/23/2024$20.17$20.27
+0.50%		$20.38$20.1945,788 shs$102.24 billion
02/22/2024$20.09$20.17
+0.39%		$20.19$19.9265,665 shs$101.73 billion
02/21/2024$18.92$20.09
+6.18%		$20.16$19.85106,298 shs$101.33 billion
02/20/2024$19.60$18.92
-3.47%		$19.08$18.8521,649 shs$95.43 billion
02/19/2024$19.60$19.60$19.64$19.4926,600 shs$98.86 billion
02/16/2024$19.40$19.60
+1.03%		$19.64$19.4926,633 shs$98.86 billion
02/15/2024$19.42$19.40
-0.10%		$19.44$19.3732,601 shs$97.85 billion
02/14/2024$18.37$19.42
+5.72%		$19.48$19.30204,879 shs$97.95 billion
02/13/2024$18.77$18.37
-2.13%		$18.80$18.33373,144 shs$92.66 billion
02/12/2024$18.41$18.77
+1.98%		$19.09$18.6333,863 shs$94.68 billion
02/09/2024$18.33$18.41
+0.41%		$18.44$18.1036,335 shs$92.83 billion
02/08/2024$18.42$18.33
-0.49%		$18.38$18.2733,630 shs$92.46 billion
02/07/2024$19.08$18.42
-3.46%		$18.54$18.3648,151 shs$92.91 billion
02/06/2024$17.77$19.08
+7.37%		$19.08$18.62111,038 shs$96.24 billion
02/05/2024$17.29$17.77
+2.78%		$17.86$17.57258,234 shs$89.63 billion
02/02/2024$17.93$17.29
-3.57%		$17.46$17.21172,229 shs$87.21 billion
02/01/2024$18.20$17.93
-1.48%		$17.99$17.7972,461 shs$90.44 billion
01/31/2024$18.08$18.20
+0.66%		$18.62$18.1750,128 shs$91.80 billion
01/30/2024$18.73$18.08
-3.47%		$18.36$18.0088,113 shs$91.19 billion
01/29/2024$18.63$18.73
+0.54%		$18.80$18.48138,895 shs$94.47 billion
01/26/2024$18.23$18.63
+2.19%		$18.68$18.5841,456 shs$93.97 billion
01/25/2024$18.01$18.23
+1.22%		$18.52$18.1349,828 shs$91.95 billion

Related Companies:
This page (OTCMKTS:CIHKY) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press