tiprankstipranks
Trending News
More News >
China Merchants Bank Co Ltd Class H (HK:3968)
:3968
Hong Kong Market

China Merchants Bank Co (3968) Historical Prices

Compare
19 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 27, 2025
56.25
56.60
54.80
55.15
55.15
-2.39%
23,340,020
1.06
Jun 26, 2025
56.00
56.75
55.55
56.50
56.50
+0.62%
19,739,939
0.89
Jun 25, 2025
55.20
56.25
54.95
56.15
56.15
+2.18%
22,794,131
1.02
Jun 24, 2025
54.25
55.35
54.15
54.95
54.95
+1.95%
28,630,840
1.28
Jun 23, 2025
52.40
54.00
52.35
53.90
53.90
+1.51%
20,126,070
0.90
Jun 20, 2025
51.95
53.70
51.95
53.10
53.10
+1.82%
28,994,900
1.31
Jun 19, 2025
52.90
53.45
52.00
52.15
52.15
-1.88%
16,935,949
0.76
Jun 18, 2025
53.70
54.15
52.80
53.15
53.15
-2.03%
19,272,340
0.86
Jun 17, 2025
53.50
54.65
53.20
54.25
54.25
+1.12%
24,709,131
1.10
Jun 16, 2025
51.85
53.85
51.50
53.65
53.65
+3.47%
24,612,699
1.09
Jun 13, 2025
51.65
52.45
51.65
51.85
51.85
-0.48%
12,367,130
0.54
Jun 12, 2025
52.15
52.85
51.80
52.10
52.10
-0.38%
22,914,449
1.00
Jun 11, 2025
51.30
52.75
51.10
52.30
52.30
+2.75%
29,714,580
1.29
Jun 10, 2025
50.85
51.70
50.60
50.90
50.90
+0.10%
15,314,030
0.66
Jun 09, 2025
50.50
50.95
50.20
50.85
50.85
+1.19%
15,947,700
0.68
Jun 06, 2025
50.75
51.00
50.20
50.25
50.25
-0.50%
16,166,850
0.69
Jun 05, 2025
50.10
50.55
49.80
50.50
50.50
+1.20%
9,986,785
0.42
Jun 04, 2025
49.55
49.95
49.35
49.90
49.90
+0.60%
13,817,290
0.57
Jun 03, 2025
48.10
49.60
48.05
49.60
49.60
+3.12%
16,424,301
0.67
Jun 02, 2025
48.10
48.60
46.55
48.10
48.10
-1.64%
18,962,740
0.77
May 30, 2025
48.80
49.30
48.70
48.90
48.90
-1.11%
32,412,311
1.32
May 29, 2025
49.35
49.60
48.70
49.45
49.45
+0.20%
15,256,090
0.62
May 28, 2025
49.40
49.75
48.85
49.35
49.35
-0.20%
12,818,070
0.52
May 27, 2025
49.70
49.90
49.10
49.45
49.45
0.00%
12,048,750
0.48
May 26, 2025
49.25
50.00
49.10
49.45
49.45
-0.50%
17,737,279
0.71
May 23, 2025
49.70
50.15
49.25
49.70
49.70
-0.10%
9,462,650
0.38
May 22, 2025
49.00
50.20
49.00
49.75
49.75
+0.81%
15,817,500
0.63
May 21, 2025
48.70
49.65
48.55
49.35
49.35
+1.23%
16,484,301
0.65
May 20, 2025
48.60
49.10
48.45
48.75
48.75
+0.31%
12,211,590
0.48
May 19, 2025
48.60
49.30
48.50
48.60
48.60
-1.02%
24,635,250
0.96
May 16, 2025
48.50
49.30
48.45
49.10
49.10
+0.31%
13,207,860
0.51
May 15, 2025
49.30
49.75
48.85
48.95
48.95
-0.71%
15,460,220
0.60
May 14, 2025
48.65
49.40
48.15
49.30
49.30
+1.86%
19,087,461
0.74
May 13, 2025
47.75
48.80
47.75
48.40
48.40
-0.51%
29,404,650
1.14
May 12, 2025
46.90
48.85
46.15
48.65
48.65
+5.76%
41,452,801
1.62
May 09, 2025
45.20
46.20
45.15
46.00
46.00
+1.77%
28,575,070
1.13
May 08, 2025
44.30
46.00
44.25
45.20
45.20
+1.92%
30,026,020
1.20
May 07, 2025
44.75
45.10
44.05
44.35
44.35
+0.91%
20,236,811
0.82
May 06, 2025
43.05
44.05
42.55
43.95
43.95
+1.38%
15,893,480
0.64
May 02, 2025
42.25
43.50
42.20
43.35
43.35
+2.12%
13,054,310
0.52
Apr 30, 2025
44.00
44.00
41.90
42.45
42.45
-4.61%
64,447,969
2.64
Apr 29, 2025
44.60
44.95
44.15
44.50
44.50
-0.45%
16,949,051
0.69
Apr 28, 2025
44.60
45.10
44.15
44.70
44.70
+1.02%
10,666,220
0.43
Apr 25, 2025
44.45
44.65
44.10
44.25
44.25
-0.11%
12,993,520
0.53
Apr 24, 2025
43.85
44.45
43.85
44.30
44.30
+0.34%
8,033,717
0.32
Apr 23, 2025
44.20
44.35
43.75
44.15
44.15
+0.57%
10,376,720
0.42
Apr 22, 2025
43.30
44.05
43.10
43.90
43.90
+1.27%
15,021,970
0.60
Apr 17, 2025
43.30
43.55
42.90
43.35
43.35
+0.12%
12,662,780
0.50
Apr 16, 2025
43.55
43.90
42.75
43.30
43.30
-0.80%
10,452,450
0.41
Apr 15, 2025
43.10
43.75
42.95
43.65
43.65
+1.04%
9,976,316
0.39
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis