China Merchants Bank Co., Ltd. (HKG:3968)
Hong Kong
· Delayed Price · Currency is HKD 47.98
-2.12 (-4.23%)
Apr 29, 2026, 4:08 PM HKT
China Merchants Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.10 | 50.10 | 47.72 | 48.30 | - | -3.59% | 35,014,234 |
| Apr 28, 2026 | 50.30 | 50.45 | 49.54 | 50.10 | 50.10 | -0.50% | 15,309,020 |
| Apr 27, 2026 | 50.40 | 51.35 | 50.10 | 50.35 | 50.35 | -0.10% | 14,314,630 |
| Apr 24, 2026 | 50.65 | 50.75 | 50.05 | 50.40 | 50.40 | -1.27% | 7,945,878 |
| Apr 23, 2026 | 50.90 | 51.40 | 50.50 | 51.05 | 51.05 | 0.29% | 10,611,495 |
| Apr 22, 2026 | 51.35 | 51.55 | 50.65 | 50.90 | 50.90 | -0.88% | 9,715,152 |
| Apr 21, 2026 | 51.30 | 51.65 | 51.15 | 51.35 | 51.35 | 0.49% | 9,764,778 |
| Apr 20, 2026 | 50.85 | 51.30 | 50.15 | 51.10 | 51.10 | 1.09% | 9,515,886 |
| Apr 17, 2026 | 50.95 | 51.45 | 50.20 | 50.55 | 50.55 | -1.46% | 19,908,230 |
| Apr 16, 2026 | 51.00 | 51.45 | 51.00 | 51.30 | 51.30 | 0.98% | 14,534,080 |
| Apr 15, 2026 | 50.45 | 50.95 | 50.35 | 50.80 | 50.80 | 1.30% | 15,403,330 |
| Apr 14, 2026 | 49.72 | 50.20 | 49.64 | 50.15 | 50.15 | 0.86% | 12,297,780 |
| Apr 13, 2026 | 49.76 | 49.98 | 49.26 | 49.72 | 49.72 | -0.56% | 9,488,275 |
| Apr 10, 2026 | 49.96 | 50.20 | 49.78 | 50.00 | 50.00 | -0.20% | 7,900,819 |
| Apr 9, 2026 | 49.36 | 50.10 | 49.08 | 50.10 | 50.10 | 0.80% | 13,863,560 |
| Apr 8, 2026 | 50.20 | 50.60 | 49.44 | 49.70 | 49.70 | - | 18,949,120 |
| Apr 2, 2026 | 49.00 | 49.70 | 48.92 | 49.70 | 49.70 | 1.18% | 13,021,810 |
| Apr 1, 2026 | 49.70 | 49.86 | 49.00 | 49.12 | 49.12 | -0.32% | 19,657,880 |
| Mar 31, 2026 | 49.26 | 49.76 | 49.10 | 49.28 | 49.28 | -0.24% | 16,824,710 |
| Mar 30, 2026 | 47.68 | 49.50 | 47.68 | 49.40 | 49.40 | 0.90% | 17,301,570 |
| Mar 27, 2026 | 49.22 | 49.26 | 48.60 | 48.96 | 48.96 | -0.12% | 12,650,970 |
| Mar 26, 2026 | 49.02 | 49.10 | 48.40 | 49.02 | 49.02 | 0.08% | 12,387,040 |
| Mar 25, 2026 | 48.88 | 49.00 | 48.32 | 48.98 | 48.98 | 1.20% | 10,264,030 |
| Mar 24, 2026 | 47.70 | 48.56 | 47.54 | 48.40 | 48.40 | 2.54% | 13,784,030 |
| Mar 23, 2026 | 48.56 | 48.56 | 46.82 | 47.20 | 47.20 | -3.36% | 15,847,020 |
| Mar 20, 2026 | 48.88 | 49.22 | 48.56 | 48.84 | 48.84 | -0.08% | 17,182,370 |
| Mar 19, 2026 | 48.80 | 49.28 | 48.80 | 48.88 | 48.88 | -0.81% | 17,586,090 |
| Mar 18, 2026 | 49.98 | 50.15 | 49.26 | 49.28 | 49.28 | -1.36% | 15,406,660 |
| Mar 17, 2026 | 50.00 | 50.60 | 49.84 | 49.96 | 49.96 | -0.08% | 11,264,490 |
| Mar 16, 2026 | 49.26 | 50.20 | 48.84 | 50.00 | 50.00 | 1.50% | 14,565,830 |
| Mar 13, 2026 | 49.24 | 49.66 | 48.92 | 49.26 | 49.26 | -0.61% | 7,291,850 |
| Mar 12, 2026 | 49.36 | 49.72 | 48.94 | 49.56 | 49.56 | -0.12% | 11,468,130 |
| Mar 11, 2026 | 49.62 | 49.94 | 49.24 | 49.62 | 49.62 | - | 12,150,160 |
| Mar 10, 2026 | 49.20 | 49.72 | 48.50 | 49.62 | 49.62 | 0.65% | 18,332,160 |
| 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 |