China Merchants Bank Co., Ltd. (HKG:3968)
Hong Kong
· Delayed Price · Currency is HKD 49.30
+0.50 (1.02%)
At close: Mar 9, 2026
China Merchants Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.00 | 49.46 | 47.68 | 49.30 | 49.30 | 1.02% | 34,325,090 |
| Mar 6, 2026 | 48.20 | 48.80 | 47.96 | 48.80 | 48.80 | 1.20% | 8,119,101 |
| Mar 5, 2026 | 48.16 | 48.80 | 48.00 | 48.22 | 48.22 | 1.47% | 14,874,400 |
| Mar 4, 2026 | 47.88 | 47.94 | 46.74 | 47.52 | 47.52 | -1.49% | 18,627,290 |
| Mar 3, 2026 | 47.94 | 48.82 | 47.88 | 48.24 | 48.24 | 0.37% | 14,754,660 |
| Mar 2, 2026 | 48.62 | 48.72 | 47.76 | 48.06 | 48.06 | -1.60% | 18,728,320 |
| Feb 27, 2026 | 48.96 | 49.02 | 48.34 | 48.84 | 48.84 | -0.25% | 13,742,250 |
| Feb 26, 2026 | 48.90 | 49.22 | 48.50 | 48.96 | 48.96 | 0.41% | 21,684,710 |
| Feb 25, 2026 | 49.36 | 49.56 | 48.60 | 48.76 | 48.76 | -1.22% | 17,348,160 |
| Feb 24, 2026 | 49.98 | 49.98 | 49.24 | 49.36 | 49.36 | -1.24% | 9,872,167 |
| Feb 23, 2026 | 49.72 | 50.20 | 49.60 | 49.98 | 49.98 | 1.75% | 10,550,820 |
| Feb 20, 2026 | 48.90 | 49.50 | 48.34 | 49.12 | 49.12 | 0.45% | 8,857,454 |
| Feb 16, 2026 | 48.88 | 49.14 | 48.70 | 48.90 | 48.90 | 0.20% | 3,350,586 |
| Feb 13, 2026 | 48.78 | 49.44 | 48.66 | 48.80 | 48.80 | -1.65% | 10,101,300 |
| Feb 12, 2026 | 49.46 | 49.68 | 48.90 | 49.62 | 49.62 | 0.20% | 14,643,030 |
| Feb 11, 2026 | 49.30 | 49.68 | 49.08 | 49.52 | 49.52 | 0.45% | 12,356,280 |
| Feb 10, 2026 | 49.30 | 49.42 | 49.02 | 49.30 | 49.30 | 0.16% | 13,312,120 |
| Feb 9, 2026 | 49.54 | 49.86 | 48.86 | 49.22 | 49.22 | 0.08% | 20,902,450 |
| Feb 6, 2026 | 48.68 | 49.36 | 48.30 | 49.18 | 49.18 | 1.03% | 21,293,710 |
| Feb 5, 2026 | 47.10 | 48.88 | 47.08 | 48.68 | 48.68 | 2.48% | 21,248,320 |
| Feb 4, 2026 | 47.36 | 47.94 | 47.32 | 47.50 | 47.50 | 0.30% | 18,481,570 |
| Feb 3, 2026 | 47.78 | 48.34 | 47.32 | 47.36 | 47.36 | -1.46% | 17,113,850 |
| Feb 2, 2026 | 47.86 | 48.56 | 47.68 | 48.06 | 48.06 | 0.42% | 22,476,040 |
| Jan 30, 2026 | 48.30 | 48.90 | 47.86 | 47.86 | 47.86 | 0.08% | 29,509,910 |
| Jan 29, 2026 | 47.44 | 47.88 | 46.80 | 47.82 | 47.82 | 0.34% | 29,756,710 |
| Jan 28, 2026 | 47.34 | 47.96 | 46.94 | 47.66 | 47.66 | 1.02% | 33,008,640 |
| Jan 27, 2026 | 46.64 | 47.52 | 46.50 | 47.18 | 47.18 | 1.16% | 22,272,089 |
| Jan 26, 2026 | 46.40 | 46.76 | 45.92 | 46.64 | 46.64 | 0.52% | 13,837,920 |
| Jan 23, 2026 | 46.30 | 46.92 | 46.10 | 46.40 | 46.40 | 0.22% | 16,258,600 |
| Jan 22, 2026 | 46.64 | 47.08 | 46.22 | 46.30 | 46.30 | -1.15% | 13,687,690 |
| Jan 21, 2026 | 47.14 | 47.38 | 46.66 | 46.84 | 46.84 | 0.04% | 14,710,010 |
| Jan 20, 2026 | 46.68 | 47.22 | 46.52 | 46.82 | 46.82 | 0.30% | 17,334,470 |
| Jan 19, 2026 | 47.00 | 47.38 | 46.68 | 46.68 | 46.68 | -1.77% | 17,387,230 |
| Jan 16, 2026 | 48.30 | 48.62 | 47.30 | 47.52 | 47.52 | -1.08% | 16,620,140 |
| Jan 15, 2026 | 48.16 | 48.50 | 47.86 | 48.04 | 48.04 | -0.70% | 18,248,030 |
| Jan 14, 2026 | 49.06 | 49.32 | 48.32 | 48.38 | 48.38 | -3.91% | 21,532,300 |
| Jan 13, 2026 | 50.70 | 50.95 | 49.82 | 50.35 | 49.23 | - | 11,312,980 |
| Jan 12, 2026 | 50.55 | 50.55 | 49.88 | 50.35 | 49.23 | 0.40% | 13,098,860 |
| Jan 9, 2026 | 50.40 | 50.70 | 49.76 | 50.15 | 49.04 | -0.50% | 16,243,480 |
| Jan 8, 2026 | 51.85 | 51.85 | 50.20 | 50.40 | 49.28 | -1.95% | 15,806,700 |
| Jan 7, 2026 | 52.25 | 52.25 | 51.35 | 51.40 | 50.26 | -1.15% | 8,838,961 |
| Jan 6, 2026 | 52.10 | 52.30 | 51.25 | 52.00 | 50.84 | -0.10% | 17,425,890 |
| Jan 5, 2026 | 53.50 | 53.50 | 51.95 | 52.05 | 50.89 | -2.80% | 18,015,910 |
| Jan 2, 2026 | 53.10 | 53.60 | 52.80 | 53.55 | 52.36 | 1.42% | 11,901,040 |
| Dec 31, 2025 | 52.60 | 52.95 | 51.85 | 52.80 | 51.63 | -0.38% | 26,047,290 |
| Dec 30, 2025 | 51.95 | 53.30 | 51.80 | 53.00 | 51.82 | 1.63% | 27,494,100 |
| Dec 29, 2025 | 51.75 | 52.20 | 51.25 | 52.15 | 50.99 | 1.07% | 31,408,570 |
| Dec 24, 2025 | 51.35 | 51.60 | 50.85 | 51.60 | 50.45 | 0.29% | 14,955,750 |
| Dec 23, 2025 | 51.35 | 51.50 | 50.70 | 51.45 | 50.31 | 0.88% | 18,965,690 |
| Dec 22, 2025 | 50.90 | 51.35 | 50.55 | 51.00 | 49.87 | -0.10% | 16,885,230 |
| Dec 19, 2025 | 51.05 | 51.30 | 50.50 | 51.05 | 49.92 | 0.89% | 14,638,270 |
| Dec 18, 2025 | 49.10 | 50.85 | 49.10 | 50.60 | 49.48 | 2.43% | 20,631,510 |
| Dec 17, 2025 | 50.10 | 50.10 | 49.20 | 49.40 | 48.30 | -0.80% | 20,385,200 |
| Dec 16, 2025 | 50.65 | 51.05 | 49.40 | 49.80 | 48.69 | -1.68% | 15,528,780 |
| Dec 15, 2025 | 50.65 | 51.45 | 50.50 | 50.65 | 49.52 | -1.17% | 11,600,420 |
| Dec 12, 2025 | 51.40 | 51.40 | 50.75 | 51.25 | 50.11 | 0.29% | 12,131,620 |
| Dec 11, 2025 | 50.80 | 51.65 | 50.55 | 51.10 | 49.96 | 1.39% | 22,377,210 |
| Dec 10, 2025 | 51.95 | 52.00 | 49.90 | 50.40 | 49.28 | -3.08% | 39,187,720 |
| Dec 9, 2025 | 51.60 | 52.25 | 51.20 | 52.00 | 50.84 | 0.39% | 25,611,300 |
| Dec 8, 2025 | 53.30 | 53.50 | 51.70 | 51.80 | 50.65 | -3.54% | 21,519,000 |
| Dec 5, 2025 | 52.00 | 53.70 | 52.00 | 53.70 | 52.51 | 2.09% | 23,067,310 |
| Dec 4, 2025 | 51.80 | 52.70 | 51.60 | 52.60 | 51.43 | 1.84% | 11,290,930 |
| Dec 3, 2025 | 52.75 | 52.80 | 51.55 | 51.65 | 50.50 | -1.43% | 11,908,890 |
| Dec 2, 2025 | 53.00 | 53.35 | 52.30 | 52.40 | 51.24 | -0.66% | 12,902,510 |
| Dec 1, 2025 | 53.00 | 53.10 | 52.35 | 52.75 | 51.58 | 0.86% | 11,900,490 |
| Nov 28, 2025 | 52.60 | 52.95 | 51.95 | 52.30 | 51.14 | -0.57% | 9,528,456 |
| Nov 27, 2025 | 52.45 | 53.00 | 51.70 | 52.60 | 51.43 | 0.38% | 17,855,310 |
| Nov 26, 2025 | 53.20 | 53.50 | 52.25 | 52.40 | 51.24 | -0.57% | 19,296,340 |
| Nov 25, 2025 | 51.45 | 52.70 | 51.25 | 52.70 | 51.53 | 2.13% | 21,955,800 |
| Nov 24, 2025 | 51.30 | 51.75 | 51.10 | 51.60 | 50.45 | 0.58% | 22,950,780 |
| Nov 21, 2025 | 51.65 | 52.20 | 51.15 | 51.30 | 50.16 | -0.97% | 18,040,500 |
| Nov 20, 2025 | 52.40 | 52.50 | 51.65 | 51.80 | 50.65 | 0.39% | 30,180,540 |
| Nov 19, 2025 | 51.40 | 52.30 | 51.10 | 51.60 | 50.45 | 0.39% | 11,319,640 |
| Nov 18, 2025 | 51.20 | 51.60 | 50.65 | 51.40 | 50.26 | -0.19% | 14,326,700 |
| Nov 17, 2025 | 51.90 | 52.15 | 51.00 | 51.50 | 50.36 | -0.68% | 33,389,470 |
| Nov 14, 2025 | 51.60 | 52.60 | 51.40 | 51.85 | 50.70 | -0.77% | 10,266,960 |
| Nov 13, 2025 | 51.90 | 52.50 | 51.60 | 52.25 | 51.09 | - | 10,288,020 |
| Nov 12, 2025 | 52.15 | 52.60 | 51.85 | 52.25 | 51.09 | 0.29% | 14,528,940 |
| Nov 11, 2025 | 51.10 | 52.15 | 51.10 | 52.10 | 50.94 | 1.17% | 17,622,390 |
| Nov 10, 2025 | 51.25 | 51.60 | 50.95 | 51.50 | 50.36 | 0.49% | 11,692,390 |
| Nov 7, 2025 | 50.90 | 51.65 | 50.75 | 51.25 | 50.11 | 0.10% | 20,899,760 |
| Nov 6, 2025 | 51.10 | 51.30 | 50.85 | 51.20 | 50.06 | 0.20% | 19,248,810 |
| Nov 5, 2025 | 50.50 | 51.20 | 50.05 | 51.10 | 49.96 | 0.39% | 24,022,810 |
| Nov 4, 2025 | 49.68 | 51.30 | 49.52 | 50.90 | 49.77 | 2.37% | 33,387,670 |
| Nov 3, 2025 | 48.64 | 49.76 | 48.28 | 49.72 | 48.62 | 2.22% | 17,634,880 |
| Oct 31, 2025 | 48.38 | 49.16 | 48.20 | 48.64 | 47.56 | 0.16% | 21,170,190 |
| Oct 30, 2025 | 49.66 | 49.66 | 48.24 | 48.56 | 47.48 | -2.49% | 39,893,230 |
| Oct 28, 2025 | 49.74 | 49.98 | 49.20 | 49.80 | 48.69 | 0.12% | 15,615,680 |
| Oct 27, 2025 | 50.30 | 50.35 | 49.20 | 49.74 | 48.63 | -0.12% | 19,090,030 |
| Oct 24, 2025 | 50.30 | 50.35 | 49.62 | 49.80 | 48.69 | -0.32% | 19,024,270 |
| Oct 23, 2025 | 49.46 | 50.20 | 49.30 | 49.96 | 48.85 | 1.01% | 17,246,740 |
| Oct 22, 2025 | 50.00 | 50.25 | 49.24 | 49.46 | 48.36 | -0.56% | 13,766,120 |
| Oct 21, 2025 | 49.64 | 50.15 | 49.46 | 49.74 | 48.63 | 0.89% | 16,372,070 |
| Oct 20, 2025 | 49.94 | 49.96 | 48.88 | 49.30 | 48.20 | 0.53% | 19,819,240 |
| Oct 17, 2025 | 49.40 | 49.98 | 48.80 | 49.04 | 47.95 | -0.53% | 23,466,720 |
| Oct 16, 2025 | 48.92 | 49.46 | 48.70 | 49.30 | 48.20 | 0.78% | 21,548,740 |
| Oct 15, 2025 | 48.90 | 49.28 | 47.88 | 48.92 | 47.83 | 1.58% | 41,304,700 |
| Oct 14, 2025 | 46.00 | 48.30 | 45.72 | 48.16 | 47.09 | 4.70% | 48,618,330 |
| Oct 13, 2025 | 45.64 | 46.10 | 45.12 | 46.00 | 44.98 | -0.61% | 14,238,090 |
| Oct 10, 2025 | 46.68 | 46.94 | 46.06 | 46.28 | 45.25 | -0.86% | 10,439,260 |