Free Trial

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

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free CIHKY Stock Alerts
$22.45
-0.41 (-1.79%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartDividendEarningsFinancialsHeadlinesShort Interest

China Merchants Bank Stock Price Performance

5 Day
Performance
-3.85%
1 Month
Performance
-3.90%
3 Month
Performance
+15.54%
6 Month
Performance
+31.21%
Year-To-Date
Performance
+29.25%
1 Year
Performance
-5.45%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

CIHKY Stock Chart for Sunday, June, 2, 2024

CIHKY Chart by TradingView

China Merchants Bank Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$22.86$22.31
-2.41%		$22.37$22.2361,537 shs$112.53 billion
05/30/2024$22.90$22.86
-0.17%		$22.89$22.6732,133 shs$115.31 billion
05/29/2024$23.35$22.90
-1.93%		$23.20$22.8121,000 shs$115.51 billion
05/28/2024$23.32$23.35
+0.13%		$23.50$22.6217,704 shs$117.78 billion
05/27/2024$23.32$23.32$23.34$23.0716,600 shs$117.63 billion
05/24/2024$23.42$23.32
-0.43%		$23.34$23.0716,693 shs$117.63 billion
05/23/2024$24.03$23.42
-2.54%		$23.76$23.3933,742 shs$118.13 billion
05/22/2024$24.20$24.03
-0.70%		$24.19$23.9920,026 shs$121.21 billion
05/21/2024$24.65$24.20
-1.83%		$24.26$23.4528,420 shs$122.06 billion
05/20/2024$25.26$24.65
-2.41%		$24.79$24.4541,600 shs$124.33 billion
05/17/2024$25.40$25.26
-0.55%		$25.55$24.4651,235 shs$127.41 billion
05/16/2024$23.95$25.40
+6.05%		$25.40$24.8632,804 shs$128.12 billion
05/15/2024$23.71$23.95
+1.01%		$24.06$23.7522,684 shs$120.80 billion
05/14/2024$24.84$23.71
-4.55%		$24.20$23.6517,114 shs$119.59 billion
05/13/2024$24.11$24.84
+3.03%		$24.84$24.4029,437 shs$125.29 billion
05/10/2024$23.29$24.11
+3.52%		$24.16$24.0024,400 shs$121.61 billion
05/09/2024$22.72$23.29
+2.51%		$23.31$23.1421,047 shs$117.47 billion
05/08/2024$23.16$22.72
-1.90%		$22.78$22.6724,703 shs$114.60 billion
05/07/2024$23.04$23.16
+0.52%		$23.26$23.12202,372 shs$116.82 billion
05/06/2024$23.33$23.04
-1.24%		$23.09$22.9524,869 shs$116.21 billion
05/03/2024$23.36$23.33
-0.13%		$23.33$23.0716,309 shs$117.68 billion
05/02/2024$21.78$23.36
+7.25%		$23.36$22.6037,528 shs$117.83 billion
05/01/2024$21.53$21.78
+1.16%		$21.85$21.6310,015 shs$109.86 billion
04/30/2024$22.11$21.53
-2.62%		$22.60$21.5336,949 shs$108.60 billion
04/29/2024$21.76$22.11
+1.61%		$22.52$21.5119,442 shs$111.52 billion
04/26/2024$21.73$21.76
+0.12%		$21.84$21.6526,968 shs$109.76 billion
04/25/2024$21.00$21.73
+3.50%		$21.74$21.0049,666 shs$109.63 billion
04/24/2024$20.79$21.00
+1.01%		$21.00$20.9123,845 shs$105.92 billion
04/23/2024$20.75$20.79
+0.19%		$20.79$20.6229,314 shs$104.86 billion
04/22/2024$20.95$20.75
-0.95%		$20.75$20.5330,639 shs$104.66 billion
04/19/2024$20.80$20.95
+0.72%		$20.95$20.8318,173 shs$105.67 billion
04/18/2024$20.18$20.80
+3.07%		$20.91$20.7941,389 shs$104.91 billion
04/17/2024$19.92$20.18
+1.31%		$20.44$20.0529,216 shs$101.79 billion
04/16/2024$19.97$19.92
-0.25%		$20.00$19.8526,134 shs$100.48 billion
04/15/2024$19.66$19.97
+1.58%		$20.17$19.92277,190 shs$100.73 billion
04/12/2024$20.11$19.66
-2.21%		$19.87$19.65139,611 shs$99.16 billion
04/11/2024$19.97$20.11
+0.68%		$20.25$19.9620,276 shs$101.41 billion
04/10/2024$20.35$19.97
-1.87%		$20.46$19.9020,606 shs$100.73 billion
04/09/2024$20.13$20.35
+1.09%		$20.74$20.2011,794 shs$102.64 billion
04/08/2024$19.63$20.13
+2.55%		$20.51$20.1047,347 shs$101.54 billion
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$19.75$19.68
-0.35%		$19.68$19.5617,679 shs$99.27 billion
04/04/2024$19.75$19.75$20.28$19.6357,553 shs$99.62 billion
04/03/2024$20.01$19.75
-1.30%		$19.83$19.7057,514 shs$99.62 billion
04/02/2024$20.13$20.01
-0.60%		$20.17$20.0014,306 shs$100.93 billion
04/01/2024$19.81$20.13
+1.62%		$20.19$19.6733,273 shs$101.54 billion
03/29/2024$19.81$19.81$19.98$19.8120,035 shs$99.92 billion
03/28/2024$19.92$19.81
-0.55%		$19.98$19.8120,035 shs$99.92 billion
03/27/2024$19.83$19.92
+0.45%		$19.92$19.7652,241 shs$100.48 billion
03/26/2024$19.20$19.83
+3.28%		$19.95$19.7778,312 shs$100.02 billion
03/25/2024$19.14$19.20
+0.31%		$19.35$18.9238,505 shs$96.84 billion
03/22/2024$19.45$19.14
-1.59%		$19.30$18.8857,803 shs$96.54 billion
03/21/2024$19.43$19.45
+0.10%		$19.59$19.4528,809 shs$98.11 billion
03/20/2024$19.21$19.43
+1.13%		$19.45$19.2612,294 shs$98.00 billion
03/19/2024$19.30$19.21
-0.47%		$19.21$19.0921,625 shs$96.90 billion
03/18/2024$19.35$19.30
-0.24%		$19.35$19.2420,751 shs$97.36 billion
03/15/2024$19.37$19.35
-0.10%		$19.36$19.2657,989 shs$97.60 billion
03/14/2024$19.86$19.37
-2.47%		$19.66$19.3515,874 shs$97.70 billion
03/13/2024$20.08$19.86
-1.10%		$20.02$19.8617,536 shs$100.17 billion
03/12/2024$19.33$20.08
+3.88%		$20.14$19.8057,949 shs$101.28 billion
03/11/2024$19.04$19.33
+1.52%		$19.41$19.2337,059 shs$97.50 billion
03/08/2024$19.07$19.04
-0.14%		$19.08$18.9119,294 shs$96.04 billion
03/07/2024$19.25$19.07
-0.95%		$19.50$19.0052,464 shs$96.18 billion
03/06/2024$18.74$19.25
+2.75%		$19.26$19.1036,009 shs$97.10 billion
03/05/2024$18.65$18.74
+0.48%		$18.89$18.3756,159 shs$94.50 billion
03/04/2024$19.43$18.65
-4.04%		$18.81$18.60206,440 shs$94.04 billion
03/01/2024$19.31$19.43
+0.62%		$19.45$19.3547,236 shs$98.00 billion

Related Companies:
This page (OTCMKTS:CIHKY) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders