China Merchants Bank Co., Ltd. (CIHKY)
OTCMKTS
· Delayed Price · Currency is USD
31.70
-0.32 (-1.00%)
Apr 28, 2026, 3:59 PM EST
China Merchants Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.30 | 31.90 | 31.30 | 31.70 | - | -1.00% | 2,144 |
| Apr 27, 2026 | 32.81 | 32.81 | 31.09 | 32.02 | 32.02 | -0.25% | 19,076 |
| Apr 24, 2026 | 32.10 | 32.14 | 32.01 | 32.10 | 32.10 | -1.11% | 15,759 |
| Apr 23, 2026 | 32.49 | 32.59 | 32.19 | 32.46 | 32.46 | 0.09% | 16,639 |
| Apr 22, 2026 | 32.31 | 32.81 | 31.99 | 32.43 | 32.43 | -0.33% | 32,293 |
| Apr 21, 2026 | 32.74 | 32.79 | 32.47 | 32.54 | 32.54 | -0.26% | 15,772 |
| Apr 20, 2026 | 32.70 | 32.80 | 32.58 | 32.62 | 32.62 | -0.43% | 22,932 |
| Apr 17, 2026 | 31.50 | 32.76 | 31.50 | 32.76 | 32.76 | 0.55% | 24,049 |
| Apr 16, 2026 | 32.15 | 32.81 | 31.49 | 32.58 | 32.58 | 0.02% | 44,262 |
| Apr 15, 2026 | 31.99 | 32.81 | 31.88 | 32.57 | 32.57 | 1.13% | 22,625 |
| Apr 14, 2026 | 32.19 | 32.21 | 32.06 | 32.21 | 32.21 | 0.72% | 14,905 |
| Apr 13, 2026 | 31.79 | 31.99 | 31.71 | 31.98 | 31.98 | - | 23,298 |
| Apr 10, 2026 | 32.08 | 32.12 | 31.86 | 31.98 | 31.98 | -0.99% | 20,290 |
| Apr 9, 2026 | 31.91 | 32.81 | 31.02 | 32.30 | 32.30 | 1.96% | 31,715 |
| Apr 8, 2026 | 32.01 | 32.01 | 31.62 | 31.68 | 31.68 | -1.55% | 31,948 |
| Apr 7, 2026 | 31.87 | 32.18 | 31.68 | 32.18 | 32.18 | 0.37% | 39,187 |
| Apr 6, 2026 | 32.12 | 32.12 | 31.65 | 32.06 | 32.06 | 0.77% | 23,967 |
| Apr 2, 2026 | 31.70 | 31.85 | 31.66 | 31.82 | 31.82 | 0.49% | 24,153 |
| Apr 1, 2026 | 31.45 | 31.69 | 31.26 | 31.66 | 31.66 | -0.85% | 30,442 |
| Mar 31, 2026 | 31.44 | 32.66 | 31.43 | 31.93 | 31.93 | 1.53% | 39,901 |
| Mar 30, 2026 | 31.38 | 31.59 | 31.35 | 31.45 | 31.45 | 3.18% | 40,597 |
| Mar 27, 2026 | 30.48 | 31.25 | 30.21 | 30.48 | 30.48 | -2.06% | 30,699 |
| Mar 26, 2026 | 31.82 | 31.82 | 31.08 | 31.12 | 31.12 | -0.42% | 22,247 |
| Mar 25, 2026 | 31.19 | 31.92 | 30.09 | 31.25 | 31.25 | 1.43% | 47,335 |
| Mar 24, 2026 | 31.36 | 32.10 | 30.61 | 30.81 | 30.81 | 0.52% | 40,489 |
| Mar 23, 2026 | 30.60 | 30.81 | 30.24 | 30.65 | 30.65 | -0.49% | 38,576 |
| Mar 20, 2026 | 31.57 | 31.57 | 30.25 | 30.80 | 30.80 | -2.44% | 32,516 |
| Mar 19, 2026 | 29.99 | 31.57 | 29.99 | 31.57 | 31.57 | 2.33% | 87,134 |
| Mar 18, 2026 | 31.39 | 31.39 | 30.84 | 30.85 | 30.85 | -2.87% | 35,979 |
| Mar 17, 2026 | 30.63 | 32.35 | 30.63 | 31.76 | 31.76 | -1.31% | 35,839 |
| Mar 16, 2026 | 31.81 | 32.23 | 31.81 | 32.18 | 32.18 | 2.45% | 66,796 |
| Mar 13, 2026 | 31.08 | 31.78 | 30.59 | 31.41 | 31.41 | -0.19% | 33,084 |
| Mar 12, 2026 | 31.66 | 31.66 | 31.32 | 31.47 | 31.47 | -0.54% | 43,873 |
| Mar 11, 2026 | 30.47 | 31.70 | 30.47 | 31.64 | 31.64 | 0.19% | 35,782 |
| Mar 10, 2026 | 31.70 | 31.80 | 31.48 | 31.58 | 31.58 | -0.44% | 51,316 |
| Mar 9, 2026 | 32.77 | 32.77 | 31.36 | 31.72 | 31.72 | 2.59% | 55,001 |
| 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 |