Free Trial
→ Urgent: This election is rigged (From Porter & Company) (Ad) Free CIHKY Stock Alerts

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

China Merchants Bank logo
$23.86 +0.17 (+0.72%)
(As of 11/14/2024 ET)
Compare

China Merchants Bank Stock Price Performance

5 Day
Performance
-2.89%
1 Month
Performance
-2.21%
3 Month
Performance
+11.86%
6 Month
Performance
-0.38%
Year-To-Date
Performance
+37.36%
1 Year
Performance
+20.87%
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 Behind the Markets
📉 Warning: Market Crash Predicted - Secure Your Savings
The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.
Take these 4 steps to protect your retirement here >>>

CIHKY Stock Chart for Friday, November, 15, 2024

CIHKY Chart by TradingView

China Merchants Bank Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/14/2024$23.69$23.86
+0.72%		$24.29$23.4531,493 shs$120.35 billion
11/13/2024$23.84$23.69
-0.63%		$23.80$23.6631,494 shs$119.49 billion
11/12/2024$24.52$23.84
-2.78%		$24.29$23.6326,063 shs$120.25 billion
11/11/2024$24.57$24.52
-0.20%		$24.59$24.4715,496 shs$123.68 billion
11/08/2024$26.15$24.57
-6.03%		$24.93$24.3150,114 shs$123.93 billion
11/07/2024$24.65$26.15
+6.07%		$26.70$25.9527,708 shs$131.88 billion
11/06/2024$25.64$24.65
-3.86%		$25.89$24.129,059 shs$124.33 billion
11/05/2024$24.72$25.64
+3.72%		$25.75$25.4817,663 shs$129.32 billion
11/04/2024$24.38$24.72
+1.39%		$24.89$24.5223,652 shs$124.69 billion
11/01/2024$24.46$24.38
-0.33%		$24.93$24.3428,265 shs$122.97 billion
10/31/2024$24.48$24.46
-0.08%		$24.56$24.2328,220 shs$123.38 billion
10/30/2024$24.80$24.48
-1.29%		$25.44$24.4440,597 shs$123.48 billion
10/29/2024$25.46$24.80
-2.59%		$25.29$24.3319,005 shs$125.09 billion
10/28/2024$25.17$25.46
+1.15%		$25.46$25.1635,926 shs$129.82 billion
10/25/2024$25.39$25.17
-0.87%		$25.44$24.4950,729 shs$128.34 billion
10/24/2024$25.43$25.39
-0.16%		$25.94$24.5217,600 shs$129.46 billion
10/23/2024$25.57$25.43
-0.55%		$25.77$25.3520,931 shs$129.67 billion
10/22/2024$25.28$25.57
+1.15%		$25.67$25.4123,576 shs$130.38 billion
10/21/2024$25.90$25.28
-2.39%		$25.53$24.8822,037 shs$128.90 billion
10/18/2024$24.67$25.90
+4.99%		$26.39$25.7525,112 shs$132.06 billion
10/17/2024$25.75$24.67
-4.19%		$25.00$24.41177,903 shs$125.79 billion
10/16/2024$24.40$25.75
+5.53%		$25.94$25.6534,271 shs$131.30 billion
10/15/2024$26.01$24.40
-6.19%		$26.01$24.3541,747 shs$124.41 billion
10/14/2024$25.70$26.01
+1.20%		$26.51$25.8422,365 shs$132.62 billion
10/11/2024$25.50$25.70
+0.78%		$25.97$24.8883,727 shs$131.04 billion
10/10/2024$25.16$25.50
+1.35%		$25.97$25.3132,511 shs$130.02 billion
10/09/2024$25.64$25.16
-1.87%		$25.42$24.8438,511 shs$130.74 billion
10/08/2024$31.10$25.64
-17.56%		$27.86$24.74135,846 shs$130.74 billion
10/07/2024$29.69$31.10
+4.75%		$31.17$29.96377,933 shs$158.58 billion
10/04/2024$28.82$29.69
+3.02%		$29.79$29.33258,601 shs$151.39 billion
10/03/2024$28.44$28.82
+1.34%		$29.86$28.4040,559 shs$146.95 billion
10/02/2024$24.87$28.44
+14.35%		$28.44$27.52110,701 shs$145.01 billion
10/01/2024$24.02$24.87
+3.54%		$24.90$24.0126,383 shs$126.81 billion
09/30/2024$24.73$24.02
-2.87%		$24.70$24.0276,123 shs$122.48 billion
09/27/2024$24.99$24.73
-1.04%		$24.91$24.12343,688 shs$126.10 billion
09/26/2024$23.26$24.99
+7.44%		$25.50$24.5574,804 shs$127.42 billion
09/25/2024$23.25$23.26
+0.04%		$23.42$23.1054,873 shs$118.60 billion
09/24/2024$20.04$23.25
+16.02%		$23.36$22.29143,595 shs$118.55 billion
09/23/2024$19.64$20.04
+2.06%		$20.17$19.7523,346 shs$102.18 billion
09/20/2024$19.60$19.64
+0.18%		$19.89$19.5715,951 shs$100.12 billion
Urgent: This election is rigged (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
09/19/2024$19.06$19.60
+2.83%		$19.62$19.2931,337 shs$99.94 billion
09/18/2024$19.21$19.06
-0.78%		$19.29$18.8840,869 shs$97.19 billion
09/17/2024$18.81$19.21
+2.13%		$19.38$19.0640,153 shs$97.95 billion
09/16/2024$18.90$18.81
-0.48%		$19.39$18.77165,563 shs$95.91 billion
09/13/2024$18.55$18.90
+1.89%		$19.18$18.8024,715 shs$96.37 billion
09/12/2024$18.72$18.55
-0.88%		$18.73$18.4420,247 shs$94.59 billion
09/11/2024$18.36$18.72
+1.93%		$18.74$18.2057,233 shs$95.43 billion
09/10/2024$18.69$18.36
-1.77%		$18.98$18.2934,863 shs$93.62 billion
09/09/2024$19.07$18.69
-1.99%		$19.39$18.5924,346 shs$95.30 billion
09/06/2024$19.31$19.07
-1.24%		$19.57$19.0713,006 shs$97.24 billion
09/05/2024$20.00$19.31
-3.45%		$19.65$19.3027,147 shs$98.46 billion
09/04/2024$19.85$20.00
+0.76%		$20.02$19.8922,193 shs$101.98 billion
09/03/2024$20.52$19.85
-3.27%		$19.93$19.8020,535 shs$101.21 billion
09/02/2024$20.52$20.52$21.02$20.0239,200 shs$104.63 billion
08/30/2024$21.21$20.52
-3.25%		$21.02$20.0239,217 shs$104.63 billion
08/29/2024$21.89$21.21
-3.11%		$21.82$19.9919,113 shs$108.15 billion
08/28/2024$21.92$21.89
-0.14%		$22.00$21.505,732 shs$111.62 billion
08/27/2024$21.55$21.92
+1.72%		$22.11$21.7242,816 shs$111.77 billion
08/26/2024$21.59$21.55
-0.19%		$21.79$21.29146,611 shs$109.88 billion
08/23/2024$21.26$21.59
+1.55%		$22.18$20.9129,060 shs$110.09 billion
08/22/2024$21.52$21.26
-1.21%		$21.77$21.2616,404 shs$108.40 billion
08/21/2024$21.39$21.52
+0.61%		$21.58$21.4535,211 shs$109.73 billion
08/20/2024$21.64$21.39
-1.16%		$22.00$21.3489,165 shs$109.07 billion
08/19/2024$21.40$21.64
+1.12%		$21.76$20.7520,242 shs$110.34 billion
08/16/2024$21.33$21.40
+0.33%		$21.47$21.3619,154 shs$109.12 billion
08/15/2024$20.57$21.33
+3.70%		$21.41$21.2919,885 shs$108.76 billion
08/14/2024$20.85$20.57
-1.34%		$20.81$20.4817,746 shs$104.89 billion

Related Companies

This page (OTCMKTS:CIHKY) was last updated on 11/15/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Top "Sleeping Giant" Crypto In The Market Now
Top "Sleeping Giant" Crypto In The Market Now We're looking at potential returns that could rewrite your fi...
Crypto 101 Media | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Trump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners
The "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. ...
Colonial Metals | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored