China Merchants Bank Co., Ltd. (CIHKY)
OTCMKTS
· Delayed Price · Currency is USD
30.92
+0.27 (0.88%)
At close: Mar 6, 2026
China Merchants Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.75 | 30.92 | 30.69 | 30.92 | 30.92 | 0.88% | 44,218 |
| Mar 5, 2026 | 30.89 | 30.99 | 30.35 | 30.65 | 30.65 | -0.10% | 226,154 |
| Mar 4, 2026 | 30.44 | 30.83 | 30.41 | 30.68 | 30.68 | -0.07% | 129,948 |
| Mar 3, 2026 | 30.60 | 30.81 | 30.26 | 30.70 | 30.70 | -0.03% | 60,449 |
| Mar 2, 2026 | 30.63 | 30.84 | 30.63 | 30.71 | 30.71 | -1.44% | 39,563 |
| Feb 27, 2026 | 30.83 | 31.38 | 30.83 | 31.16 | 31.16 | -0.51% | 23,718 |
| Feb 26, 2026 | 31.30 | 31.40 | 31.12 | 31.32 | 31.32 | 0.22% | 98,043 |
| Feb 25, 2026 | 31.27 | 31.34 | 31.06 | 31.25 | 31.25 | -1.17% | 37,345 |
| Feb 24, 2026 | 31.59 | 31.67 | 31.57 | 31.62 | 31.62 | -0.35% | 49,957 |
| Feb 23, 2026 | 31.87 | 31.92 | 31.69 | 31.73 | 31.73 | 0.22% | 36,678 |
| Feb 20, 2026 | 31.37 | 31.74 | 31.35 | 31.66 | 31.66 | 0.41% | 37,985 |
| Feb 19, 2026 | 30.91 | 31.75 | 30.07 | 31.53 | 31.53 | 0.46% | 32,354 |
| Feb 18, 2026 | 31.41 | 31.56 | 31.24 | 31.39 | 31.39 | -0.37% | 43,901 |
| Feb 17, 2026 | 31.35 | 31.53 | 31.15 | 31.50 | 31.50 | 0.70% | 48,969 |
| Feb 13, 2026 | 31.14 | 31.28 | 31.14 | 31.28 | 31.28 | -1.29% | 28,010 |
| Feb 12, 2026 | 31.82 | 31.82 | 31.48 | 31.69 | 31.69 | 0.09% | 30,816 |
| Feb 11, 2026 | 31.52 | 31.71 | 31.47 | 31.66 | 31.66 | 0.29% | 17,104 |
| Feb 10, 2026 | 32.76 | 32.76 | 31.41 | 31.57 | 31.57 | -0.25% | 22,037 |
| Feb 9, 2026 | 30.26 | 31.65 | 30.26 | 31.65 | 31.65 | -0.22% | 21,799 |
| Feb 6, 2026 | 31.66 | 31.78 | 31.57 | 31.72 | 31.72 | 2.55% | 44,458 |
| Feb 5, 2026 | 31.05 | 31.07 | 30.83 | 30.93 | 30.93 | 2.42% | 61,943 |
| Feb 4, 2026 | 30.42 | 30.45 | 30.05 | 30.20 | 30.20 | -0.20% | 80,974 |
| Feb 3, 2026 | 30.30 | 30.34 | 30.17 | 30.26 | 30.26 | -1.69% | 29,927 |
| Feb 2, 2026 | 31.36 | 31.56 | 29.61 | 30.78 | 30.78 | 0.39% | 39,602 |
| Jan 30, 2026 | 31.85 | 31.85 | 30.40 | 30.66 | 30.66 | 0.36% | 25,428 |
| Jan 29, 2026 | 30.51 | 30.60 | 30.28 | 30.55 | 30.55 | 0.49% | 29,879 |
| Jan 28, 2026 | 30.36 | 30.40 | 29.54 | 30.40 | 30.40 | 0.16% | 74,815 |
| Jan 27, 2026 | 30.36 | 30.36 | 30.21 | 30.35 | 30.35 | 1.52% | 26,020 |
| Jan 26, 2026 | 29.90 | 29.99 | 29.84 | 29.90 | 29.90 | 0.29% | 23,977 |
| Jan 23, 2026 | 29.48 | 30.36 | 29.25 | 29.81 | 29.81 | 0.30% | 27,972 |
| Jan 22, 2026 | 29.75 | 29.88 | 29.71 | 29.72 | 29.72 | -1.46% | 44,385 |
| Jan 21, 2026 | 30.02 | 30.20 | 29.92 | 30.16 | 30.16 | 0.80% | 35,640 |
| Jan 20, 2026 | 29.94 | 29.99 | 29.83 | 29.92 | 29.92 | -1.38% | 29,058 |
| Jan 16, 2026 | 30.36 | 30.37 | 30.22 | 30.34 | 30.34 | -1.69% | 42,354 |
| Jan 15, 2026 | 29.60 | 30.86 | 29.60 | 30.86 | 30.86 | -2.00% | 18,171 |
| Jan 14, 2026 | 31.54 | 31.68 | 31.43 | 31.49 | 30.91 | -1.84% | 17,130 |
| Jan 13, 2026 | 31.01 | 32.28 | 31.01 | 32.08 | 31.49 | -1.00% | 21,287 |
| Jan 12, 2026 | 32.44 | 32.50 | 32.15 | 32.40 | 31.81 | -0.02% | 31,741 |
| Jan 9, 2026 | 32.80 | 33.42 | 32.17 | 32.41 | 31.81 | -0.34% | 17,500 |
| Jan 8, 2026 | 32.37 | 32.52 | 32.31 | 32.52 | 31.92 | -0.88% | 19,981 |
| Jan 7, 2026 | 31.72 | 33.00 | 31.72 | 32.81 | 32.21 | -1.59% | 16,730 |
| Jan 6, 2026 | 33.39 | 33.41 | 33.27 | 33.34 | 32.73 | -0.54% | 17,817 |
| Jan 5, 2026 | 33.55 | 33.56 | 33.21 | 33.52 | 32.90 | -2.77% | 15,809 |
| Jan 2, 2026 | 34.36 | 34.52 | 34.31 | 34.48 | 33.84 | 1.94% | 12,837 |
| Dec 31, 2025 | 33.83 | 33.84 | 33.77 | 33.82 | 33.20 | -0.64% | 36,926 |
| Dec 30, 2025 | 33.13 | 34.05 | 33.13 | 34.04 | 33.41 | 1.79% | 29,542 |
| Dec 29, 2025 | 33.55 | 33.89 | 32.80 | 33.44 | 32.82 | -0.09% | 25,803 |
| Dec 26, 2025 | 33.24 | 33.54 | 33.14 | 33.47 | 32.85 | 0.69% | 22,299 |
| Dec 24, 2025 | 33.10 | 33.24 | 33.10 | 33.24 | 32.63 | 0.73% | 7,268 |
| Dec 23, 2025 | 32.96 | 33.07 | 32.87 | 33.00 | 32.39 | 0.61% | 22,150 |
| Dec 22, 2025 | 33.41 | 33.56 | 32.63 | 32.80 | 32.20 | -0.36% | 58,420 |
| Dec 19, 2025 | 31.52 | 32.99 | 31.52 | 32.92 | 32.31 | 1.20% | 62,968 |
| Dec 18, 2025 | 32.66 | 32.73 | 32.53 | 32.53 | 31.93 | 2.65% | 42,003 |
| Dec 17, 2025 | 31.83 | 31.94 | 31.59 | 31.69 | 31.11 | -1.37% | 44,088 |
| Dec 16, 2025 | 32.08 | 32.13 | 31.92 | 32.13 | 31.54 | -1.28% | 12,004 |
| Dec 15, 2025 | 32.59 | 32.76 | 32.47 | 32.55 | 31.95 | -0.04% | 21,301 |
| Dec 12, 2025 | 34.19 | 34.19 | 32.45 | 32.56 | 31.96 | -1.21% | 25,060 |
| Dec 11, 2025 | 31.55 | 32.96 | 31.55 | 32.96 | 32.35 | 1.67% | 20,060 |
| Dec 10, 2025 | 33.19 | 33.19 | 32.26 | 32.42 | 31.82 | -2.51% | 17,789 |
| Dec 9, 2025 | 33.35 | 33.35 | 33.20 | 33.26 | 32.64 | 0.20% | 12,155 |
| Dec 8, 2025 | 33.15 | 33.24 | 33.15 | 33.19 | 32.58 | -3.86% | 77,482 |
| Dec 5, 2025 | 34.01 | 34.88 | 33.14 | 34.52 | 33.89 | 2.20% | 22,401 |
| Dec 4, 2025 | 33.66 | 33.79 | 33.62 | 33.78 | 33.16 | 1.59% | 9,714 |
| Dec 3, 2025 | 33.21 | 33.30 | 33.11 | 33.25 | 32.64 | -0.75% | 16,111 |
| Dec 2, 2025 | 33.57 | 33.64 | 33.47 | 33.50 | 32.88 | -0.95% | 12,970 |
| Dec 1, 2025 | 32.54 | 33.99 | 32.54 | 33.82 | 33.20 | 0.48% | 32,347 |
| Nov 28, 2025 | 33.70 | 33.80 | 33.66 | 33.66 | 33.04 | 0.03% | 7,761 |
| Nov 26, 2025 | 33.93 | 33.93 | 33.56 | 33.65 | 33.03 | -1.32% | 11,226 |
| Nov 25, 2025 | 33.94 | 34.19 | 33.78 | 34.10 | 33.47 | 2.53% | 29,486 |
| Nov 24, 2025 | 32.73 | 33.31 | 32.73 | 33.26 | 32.65 | -0.03% | 50,777 |
| Nov 21, 2025 | 31.95 | 33.27 | 31.95 | 33.27 | 32.66 | 0.89% | 11,252 |
| Nov 20, 2025 | 33.36 | 33.38 | 32.96 | 32.98 | 32.37 | -0.53% | 19,399 |
| Nov 19, 2025 | 33.03 | 33.18 | 32.99 | 33.15 | 32.54 | 0.73% | 36,246 |
| Nov 18, 2025 | 32.97 | 33.08 | 32.88 | 32.91 | 32.30 | 0.09% | 11,159 |
| Nov 17, 2025 | 33.01 | 33.62 | 32.75 | 32.88 | 32.27 | -1.23% | 49,728 |
| Nov 14, 2025 | 34.07 | 34.07 | 33.00 | 33.29 | 32.68 | -0.48% | 20,091 |
| Nov 13, 2025 | 33.53 | 33.56 | 33.41 | 33.45 | 32.83 | -0.54% | 21,464 |
| Nov 12, 2025 | 33.57 | 33.66 | 33.50 | 33.63 | 33.01 | 0.01% | 15,083 |
| Nov 11, 2025 | 33.22 | 33.65 | 33.22 | 33.63 | 33.01 | 1.37% | 20,957 |
| Nov 10, 2025 | 32.98 | 33.18 | 32.96 | 33.17 | 32.56 | 0.67% | 20,111 |
| Nov 7, 2025 | 32.35 | 32.95 | 32.35 | 32.95 | 32.34 | 0.37% | 15,260 |
| Nov 6, 2025 | 32.68 | 33.00 | 32.68 | 32.83 | 32.22 | -0.52% | 16,312 |
| Nov 5, 2025 | 32.42 | 33.00 | 32.39 | 33.00 | 32.39 | 1.98% | 28,473 |
| Nov 4, 2025 | 32.24 | 32.73 | 32.00 | 32.36 | 31.76 | 1.73% | 191,422 |
| Nov 3, 2025 | 31.98 | 31.98 | 31.78 | 31.81 | 31.22 | 1.37% | 33,046 |
| Oct 31, 2025 | 32.52 | 32.52 | 31.00 | 31.38 | 30.80 | 1.95% | 25,542 |
| Oct 30, 2025 | 31.30 | 31.30 | 30.78 | 30.78 | 30.21 | -4.14% | 22,972 |
| Oct 29, 2025 | 31.71 | 32.50 | 31.71 | 32.11 | 31.52 | 0.31% | 16,650 |
| Oct 28, 2025 | 32.10 | 32.30 | 31.80 | 32.01 | 31.42 | -0.23% | 17,164 |
| Oct 27, 2025 | 32.07 | 32.13 | 32.06 | 32.09 | 31.49 | -0.11% | 13,191 |
| Oct 24, 2025 | 32.07 | 32.14 | 32.07 | 32.12 | 31.53 | -0.34% | 10,455 |
| Oct 23, 2025 | 31.60 | 32.30 | 31.38 | 32.23 | 31.64 | 1.45% | 34,971 |
| Oct 22, 2025 | 31.99 | 31.99 | 31.63 | 31.77 | 31.18 | -0.03% | 25,445 |
| Oct 21, 2025 | 31.80 | 31.83 | 31.73 | 31.78 | 31.19 | -0.56% | 23,124 |
| Oct 20, 2025 | 31.85 | 31.97 | 31.64 | 31.96 | 31.37 | -0.44% | 22,372 |
| Oct 17, 2025 | 31.94 | 32.80 | 31.07 | 32.10 | 31.51 | 1.17% | 51,314 |
| Oct 16, 2025 | 32.02 | 32.58 | 31.39 | 31.73 | 31.15 | 1.44% | 45,196 |
| Oct 15, 2025 | 31.65 | 31.65 | 31.24 | 31.28 | 30.70 | 0.64% | 17,814 |
| Oct 14, 2025 | 30.93 | 31.28 | 30.85 | 31.08 | 30.51 | 5.97% | 29,766 |
| Oct 13, 2025 | 30.20 | 30.20 | 29.26 | 29.33 | 28.79 | 2.02% | 54,830 |