OTC Markets OTCPK - Delayed Quote USD

China Merchants Bank Co., Ltd. (CIHKY)

Compare
24.38 +0.06 (+0.25%)
At close: November 1 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 24.71 24.93 24.34 24.38 24.38 28,300
Oct 31, 2024 24.47 24.56 24.23 24.46 24.46 32,100
Oct 30, 2024 25.01 25.44 24.44 24.48 24.48 40,600
Oct 29, 2024 24.78 25.29 24.33 24.80 24.80 19,000
Oct 28, 2024 25.16 25.46 25.16 25.46 25.46 35,900
Oct 25, 2024 24.49 25.44 24.49 25.17 25.17 50,700
Oct 24, 2024 25.09 25.94 24.52 25.40 25.40 19,000
Oct 23, 2024 25.77 25.77 25.35 25.43 25.43 20,900
Oct 22, 2024 25.41 25.67 25.41 25.57 25.57 23,600
Oct 21, 2024 25.53 25.53 24.88 25.28 25.28 22,000
Oct 18, 2024 26.39 26.39 25.71 25.90 25.90 26,700
Oct 17, 2024 24.70 25.00 24.41 24.67 24.67 177,900
Oct 16, 2024 25.70 25.94 25.65 25.75 25.75 34,300
Oct 15, 2024 26.01 26.01 24.35 24.40 24.40 41,700
Oct 14, 2024 26.12 26.51 25.84 26.01 26.01 22,400
Oct 11, 2024 25.97 25.97 24.88 25.70 25.70 83,700
Oct 10, 2024 25.97 25.97 25.31 25.50 25.50 32,500
Oct 9, 2024 24.61 25.42 24.57 25.16 25.16 45,700
Oct 8, 2024 26.06 27.86 24.74 25.64 25.64 135,800
Oct 7, 2024 30.50 31.17 29.96 31.10 31.10 377,900
Oct 4, 2024 29.50 29.79 29.33 29.69 29.69 258,600
Oct 3, 2024 29.86 29.86 28.40 28.82 28.82 40,600
Oct 2, 2024 27.80 28.44 27.52 28.44 28.44 110,700
Oct 1, 2024 24.01 24.90 24.01 24.87 24.87 26,400
Sep 30, 2024 24.70 24.70 24.02 24.02 24.02 76,100
Sep 27, 2024 24.12 24.91 24.12 24.73 24.73 343,700
Sep 26, 2024 25.26 25.50 24.55 24.99 24.99 74,800
Sep 25, 2024 23.36 23.42 23.10 23.26 23.26 54,900
Sep 24, 2024 22.10 23.36 22.10 23.18 23.18 156,200
Sep 23, 2024 19.75 20.17 19.75 20.04 20.04 23,300
Sep 20, 2024 19.89 19.89 19.57 19.64 19.64 16,000
Sep 19, 2024 19.61 19.62 19.29 19.60 19.60 31,300
Sep 18, 2024 18.88 19.29 18.88 19.06 19.06 40,900
Sep 17, 2024 19.06 19.38 19.06 19.21 19.21 40,200
Sep 16, 2024 18.77 19.39 18.77 18.81 18.81 165,600
Sep 13, 2024 19.18 19.18 18.80 18.90 18.90 24,700
Sep 12, 2024 18.67 18.73 18.44 18.55 18.55 20,200
Sep 11, 2024 18.20 18.74 18.20 18.72 18.72 57,200
Sep 10, 2024 18.50 18.98 18.29 18.36 18.36 34,900
Sep 9, 2024 18.93 19.39 18.59 18.69 18.69 24,300
Sep 6, 2024 19.57 19.57 19.07 19.07 19.07 13,800
Sep 5, 2024 19.65 19.65 19.30 19.31 19.31 28,000
Sep 4, 2024 19.97 20.02 19.89 20.00 20.00 22,700
Sep 3, 2024 20.00 20.00 19.79 19.79 19.79 21,100
Aug 30, 2024 20.02 21.02 20.02 20.52 20.52 39,200
Aug 29, 2024 19.99 21.82 19.99 21.21 21.21 19,100
Aug 28, 2024 21.50 22.00 21.50 21.89 21.89 5,700
Aug 27, 2024 22.00 22.11 21.72 21.92 21.92 42,800
Aug 26, 2024 21.51 21.79 21.29 21.55 21.55 146,600
Aug 23, 2024 22.18 22.18 20.91 21.59 21.59 29,100
Aug 22, 2024 21.77 21.77 21.26 21.34 21.34 16,800
Aug 21, 2024 21.58 21.58 21.45 21.52 21.52 35,200
Aug 20, 2024 22.00 22.00 21.34 21.39 21.39 89,200
Aug 19, 2024 21.10 21.76 20.75 21.64 21.64 20,200
Aug 16, 2024 21.36 21.47 21.36 21.40 21.40 19,200
Aug 15, 2024 21.39 21.41 21.29 21.33 21.33 19,900
Aug 14, 2024 20.81 20.81 20.48 20.57 20.57 17,700
Aug 13, 2024 20.88 20.89 20.75 20.85 20.85 11,200
Aug 12, 2024 20.79 20.86 20.78 20.80 20.80 15,600
Aug 9, 2024 20.71 20.73 20.58 20.70 20.70 15,200
Aug 8, 2024 19.67 20.69 19.67 20.63 20.63 31,800
Aug 7, 2024 20.20 20.28 19.90 19.90 19.90 28,800
Aug 6, 2024 19.98 20.26 19.76 19.86 19.86 30,400
Aug 5, 2024 20.57 20.59 20.32 20.33 20.33 19,800
Aug 2, 2024 20.65 20.88 20.34 20.48 20.48 27,300
Aug 1, 2024 20.54 20.55 20.23 20.23 20.23 11,700
Jul 31, 2024 20.80 20.80 20.56 20.66 20.66 26,700
Jul 30, 2024 20.45 20.47 20.38 20.44 20.44 29,500
Jul 29, 2024 20.47 20.78 20.45 20.59 20.59 23,600
Jul 26, 2024 20.43 20.60 20.38 20.53 20.53 26,600
Jul 25, 2024 20.59 20.71 20.59 20.63 20.63 34,900
Jul 24, 2024 21.32 21.41 21.11 21.15 21.15 160,900
Jul 23, 2024 21.48 21.54 21.44 21.44 21.44 10,700
Jul 22, 2024 21.51 22.00 21.02 21.52 21.52 11,100
Jul 19, 2024 21.68 21.77 21.49 21.58 21.58 27,800
Jul 18, 2024 21.99 21.99 21.55 21.57 21.57 13,800
Jul 17, 2024 22.02 22.18 21.91 22.03 22.03 17,000
Jul 16, 2024 22.00 22.16 21.97 22.16 22.16 9,700
Jul 15, 2024 22.23 22.23 22.08 22.09 22.09 12,100
Jul 12, 2024 22.66 22.86 22.58 22.58 22.58 17,600
Jul 11, 2024 21.95 22.04 21.88 22.04 22.04 12,600
Jul 10, 2024 21.20 21.40 20.65 21.32 21.32 10,000
Jul 9, 2024 20.43 21.28 20.43 21.20 21.20 11,600
Jul 8, 2024 21.00 21.00 20.90 20.99 20.99 15,200
Jul 5, 2024 21.02 21.14 20.90 21.06 21.06 87,000
Jul 3, 2024 1.36 Dividend
Jul 3, 2024 21.65 21.80 21.50 21.61 21.61 36,400
Jul 2, 2024 22.51 23.51 22.51 23.24 21.88 30,900
Jul 1, 2024 22.79 22.92 22.57 22.58 21.26 33,800
Jun 28, 2024 22.95 22.97 22.50 22.54 21.22 7,500
Jun 27, 2024 22.65 22.65 22.44 22.44 21.13 12,900
Jun 26, 2024 22.46 22.61 22.39 22.42 21.11 14,100
Jun 25, 2024 22.65 22.68 22.48 22.58 21.26 27,000
Jun 24, 2024 22.38 22.90 22.38 22.62 21.30 39,400
Jun 21, 2024 22.50 22.50 22.23 22.23 20.93 45,000
Jun 20, 2024 22.73 22.73 22.50 22.62 21.30 26,000
Jun 18, 2024 21.67 22.29 21.67 22.18 20.88 117,400
Jun 17, 2024 21.80 22.12 21.77 22.12 20.83 16,300
Jun 14, 2024 21.34 21.39 21.25 21.32 20.07 18,500
Jun 13, 2024 21.35 21.35 21.05 21.15 19.91 34,600
Jun 12, 2024 22.02 22.12 21.69 21.70 20.43 31,300
Jun 11, 2024 21.99 22.13 21.91 22.13 20.84 35,100
Jun 10, 2024 22.36 22.48 22.34 22.48 21.17 9,300
Jun 7, 2024 22.60 22.60 22.23 22.29 20.99 40,500
Jun 6, 2024 22.75 22.76 22.61 22.69 21.36 33,200
Jun 5, 2024 22.45 23.26 22.45 22.60 21.28 12,200
Jun 4, 2024 22.62 22.68 22.45 22.67 21.35 19,200
Jun 3, 2024 22.36 22.36 22.18 22.29 20.99 8,800
May 31, 2024 22.25 22.45 22.23 22.45 21.14 62,800
May 30, 2024 22.68 22.89 22.67 22.86 21.52 32,100
May 29, 2024 23.20 23.20 22.81 22.90 21.56 21,000
May 28, 2024 22.62 23.50 22.62 23.35 21.99 17,700
May 24, 2024 23.19 23.34 23.07 23.32 21.96 16,700
May 23, 2024 23.76 23.76 23.39 23.42 22.05 33,700
May 22, 2024 24.19 24.19 23.99 24.03 22.63 22,000
May 21, 2024 23.45 24.26 23.45 24.20 22.79 28,400
May 20, 2024 24.45 24.79 24.45 24.65 23.21 41,600
May 17, 2024 25.35 25.55 24.46 25.26 23.78 51,200
May 16, 2024 24.86 25.40 24.86 25.40 23.92 32,800
May 15, 2024 23.91 24.06 23.75 23.95 22.55 22,700
May 14, 2024 23.98 24.20 23.65 23.71 22.32 17,200
May 13, 2024 24.56 24.84 24.40 24.84 23.39 29,400
May 10, 2024 24.00 24.16 24.00 24.11 22.70 24,500
May 9, 2024 23.20 23.31 23.14 23.29 21.93 21,000
May 8, 2024 22.78 22.78 22.67 22.72 21.39 24,800
May 7, 2024 23.12 23.26 23.12 23.16 21.81 202,400
May 6, 2024 23.01 23.09 22.95 23.04 21.69 24,900
May 3, 2024 23.33 23.33 23.07 23.33 21.97 17,500
May 2, 2024 22.60 23.36 22.60 23.36 21.99 37,500
May 1, 2024 21.63 21.88 21.63 21.68 20.41 11,100
Apr 30, 2024 22.60 22.60 21.53 21.53 20.27 36,900
Apr 29, 2024 21.51 22.52 21.51 22.11 20.82 19,400
Apr 26, 2024 21.81 21.84 21.65 21.76 20.49 27,300
Apr 25, 2024 21.00 21.76 21.00 21.76 20.49 54,100
Apr 24, 2024 20.93 21.00 20.91 21.00 19.77 23,800
Apr 23, 2024 20.71 20.79 20.62 20.79 19.58 30,600
Apr 22, 2024 20.53 20.75 20.53 20.75 19.54 30,600
Apr 19, 2024 20.83 20.95 20.83 20.95 19.73 18,200
Apr 18, 2024 20.85 20.91 20.79 20.80 19.58 41,400
Apr 17, 2024 20.20 20.44 20.05 20.18 19.00 32,200
Apr 16, 2024 19.85 20.00 19.85 19.92 18.76 26,100
Apr 15, 2024 20.17 20.17 19.92 19.97 18.80 277,200
Apr 12, 2024 19.86 19.86 19.65 19.66 18.51 139,600
Apr 11, 2024 20.25 20.25 19.96 20.11 18.93 20,300
Apr 10, 2024 20.11 20.46 19.90 19.97 18.80 27,300
Apr 9, 2024 20.46 20.74 20.20 20.35 19.16 11,800
Apr 8, 2024 20.51 20.51 20.10 20.13 18.95 47,300
Apr 5, 2024 19.56 19.68 19.56 19.68 18.53 17,700
Apr 4, 2024 19.88 20.28 19.63 19.63 18.48 21,500
Apr 3, 2024 19.70 19.83 19.70 19.75 18.60 57,600
Apr 2, 2024 20.04 20.17 20.00 20.01 18.84 15,000
Apr 1, 2024 19.67 20.19 19.67 20.13 18.95 33,300
Mar 28, 2024 19.88 19.98 19.81 19.81 18.65 20,000
Mar 27, 2024 19.83 19.92 19.76 19.92 18.76 52,200
Mar 26, 2024 19.89 19.95 19.77 19.83 18.67 78,300
Mar 25, 2024 19.09 19.35 18.92 19.20 18.08 43,400
Mar 22, 2024 19.15 19.30 18.88 19.14 18.02 57,800
Mar 21, 2024 19.45 19.59 19.45 19.45 18.31 28,800
Mar 20, 2024 19.45 19.45 19.26 19.43 18.29 12,500
Mar 19, 2024 19.14 19.21 19.09 19.21 18.09 21,600
Mar 18, 2024 19.33 19.35 19.24 19.32 18.19 20,900
Mar 15, 2024 19.26 19.36 19.26 19.35 18.22 60,300
Mar 14, 2024 19.82 19.82 19.35 19.35 18.22 58,000
Mar 13, 2024 19.98 20.02 19.86 19.86 18.70 17,800
Mar 12, 2024 19.80 20.14 19.80 20.08 18.91 56,900
Mar 11, 2024 19.34 19.41 19.23 19.33 18.20 37,100
Mar 8, 2024 18.97 19.08 18.91 19.04 17.93 19,300
Mar 7, 2024 19.50 19.50 19.00 19.07 17.96 52,500
Mar 6, 2024 19.10 19.26 19.10 19.25 18.13 36,000
Mar 5, 2024 18.37 18.89 18.37 18.74 17.64 56,200
Mar 4, 2024 18.76 18.81 18.60 18.65 17.56 206,400
Mar 1, 2024 19.38 19.45 19.35 19.43 18.29 47,200
Feb 29, 2024 19.48 19.48 19.23 19.31 18.18 33,600
Feb 28, 2024 20.44 20.44 19.42 19.45 18.31 27,400
Feb 27, 2024 20.02 20.18 20.02 20.11 18.93 31,900
Feb 26, 2024 20.30 20.30 20.02 20.02 18.85 42,900
Feb 23, 2024 20.19 20.38 20.19 20.27 19.09 45,800
Feb 22, 2024 20.18 20.19 19.92 20.17 18.99 65,700
Feb 21, 2024 19.85 20.16 19.85 20.09 18.92 106,300
Feb 20, 2024 18.99 19.08 18.85 18.92 17.81 21,600
Feb 16, 2024 19.60 19.64 19.49 19.60 18.45 26,600
Feb 15, 2024 19.42 19.44 19.37 19.40 18.27 32,600
Feb 14, 2024 19.48 19.48 19.30 19.42 18.29 205,300
Feb 13, 2024 18.80 18.80 18.33 18.37 17.30 373,100
Feb 12, 2024 19.09 19.09 18.63 18.77 17.67 34,000
Feb 9, 2024 18.25 18.44 18.10 18.41 17.33 36,300
Feb 8, 2024 18.28 18.44 18.27 18.30 17.23 35,400
Feb 7, 2024 18.48 18.54 18.36 18.42 17.34 48,200
Feb 6, 2024 18.63 19.08 18.62 19.08 17.97 111,000
Feb 5, 2024 17.60 17.86 17.57 17.77 16.73 258,200
Feb 2, 2024 17.46 17.46 17.21 17.29 16.28 174,800
Feb 1, 2024 17.99 17.99 17.79 17.93 16.88 72,500
Jan 31, 2024 18.41 18.62 18.17 18.20 17.14 50,100
Jan 30, 2024 18.36 18.36 18.00 18.08 17.02 88,700
Jan 29, 2024 18.80 18.80 18.48 18.73 17.64 138,900
Jan 26, 2024 18.58 18.68 18.58 18.63 17.54 41,600
Jan 25, 2024 18.50 18.52 18.13 18.23 17.16 51,700
Jan 24, 2024 17.92 18.28 17.92 18.01 16.96 154,500
Jan 23, 2024 17.32 17.65 17.32 17.64 16.61 265,200
Jan 22, 2024 16.32 16.44 16.30 16.39 15.43 318,900
Jan 19, 2024 16.11 16.43 15.98 16.43 15.47 222,300
Jan 18, 2024 16.32 16.32 16.08 16.22 15.27 301,000
Jan 17, 2024 16.00 16.08 15.90 16.02 15.08 197,600
Jan 16, 2024 16.73 16.73 16.31 16.35 15.39 181,400
Jan 12, 2024 16.89 16.89 16.67 16.77 15.79 82,200
Jan 11, 2024 16.68 16.76 16.51 16.76 15.78 767,900
Jan 10, 2024 16.49 16.54 16.41 16.52 15.55 80,200
Jan 9, 2024 16.70 16.70 16.37 16.38 15.42 97,600
Jan 8, 2024 17.24 17.24 16.72 16.88 15.89 80,200
Jan 5, 2024 16.94 17.24 16.94 17.24 16.23 83,400
Jan 4, 2024 16.89 17.03 16.87 16.92 15.93 160,800
Jan 3, 2024 16.90 17.05 16.86 17.03 16.03 52,700
Jan 2, 2024 17.35 17.35 16.71 16.82 15.84 152,200
Dec 29, 2023 16.83 17.40 16.83 17.37 16.36 51,900
Dec 28, 2023 16.69 17.41 16.69 17.34 16.33 67,700
Dec 27, 2023 16.51 16.66 16.51 16.61 15.64 72,000
Dec 26, 2023 16.17 16.87 16.17 16.72 15.74 74,800
Dec 22, 2023 16.50 16.74 16.50 16.60 15.63 83,900
Dec 21, 2023 16.20 16.73 16.20 16.65 15.68 269,000
Dec 20, 2023 16.02 16.52 16.00 16.00 15.07 71,900
Dec 19, 2023 16.00 16.42 16.00 16.33 15.38 117,600
Dec 18, 2023 16.62 16.62 16.10 16.39 15.43 122,400
Dec 15, 2023 16.46 16.58 16.40 16.41 15.45 225,300
Dec 14, 2023 15.84 16.06 15.78 16.05 15.11 118,900
Dec 13, 2023 15.81 15.90 15.57 15.90 14.97 86,300
Dec 12, 2023 15.82 16.40 15.82 16.37 15.41 119,200
Dec 11, 2023 15.60 16.11 15.60 16.08 15.14 375,200
Dec 8, 2023 16.80 16.80 16.08 16.11 15.17 100,300
Dec 7, 2023 16.50 16.66 16.46 16.61 15.64 128,100
Dec 6, 2023 16.92 16.97 16.77 16.77 15.79 87,000
Dec 5, 2023 16.49 16.53 16.39 16.50 15.54 110,900
Dec 4, 2023 16.80 16.95 16.77 16.80 15.82 151,700
Dec 1, 2023 17.01 17.12 16.92 17.11 16.11 82,800
Nov 30, 2023 17.38 17.47 17.23 17.43 16.41 83,100
Nov 29, 2023 17.32 17.62 17.32 17.46 16.44 65,800
Nov 28, 2023 18.33 18.33 17.80 17.90 16.85 101,500
Nov 27, 2023 18.50 18.57 18.48 18.56 17.48 69,300
Nov 24, 2023 19.00 19.01 18.88 18.95 17.84 29,900
Nov 22, 2023 19.18 19.19 19.04 19.06 17.95 64,700
Nov 21, 2023 19.38 19.38 19.13 19.15 18.03 54,600
Nov 20, 2023 18.74 20.26 18.74 19.58 18.44 164,000
Nov 17, 2023 19.10 19.16 19.04 19.13 18.01 43,300
Nov 16, 2023 19.15 19.42 19.15 19.24 18.12 59,100
Nov 15, 2023 19.67 19.92 19.67 19.74 18.59 61,800
Nov 14, 2023 18.93 19.34 18.93 19.32 18.19 94,000
Nov 13, 2023 18.48 18.71 18.44 18.58 17.49 87,600
Nov 10, 2023 18.68 18.77 18.60 18.73 17.64 46,800
Nov 9, 2023 19.02 19.09 18.75 18.75 17.65 70,300
Nov 8, 2023 19.02 19.05 18.96 18.99 17.88 45,200
Nov 7, 2023 19.30 19.38 19.27 19.34 18.21 44,100
Nov 6, 2023 19.21 20.00 19.21 19.75 18.60 97,700
Nov 3, 2023 19.45 19.63 19.40 19.63 18.48 38,800
Nov 2, 2023 18.47 19.11 18.47 19.09 17.97 85,500

Related Tickers