China Merchants Bank Co. ... (CIHKY)
OTC: CIHKY
· Real-Time Price · USD
30.35
0.01 (0.03%)
At close: Sep 05, 2025, 11:53 AM
CIHKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 30.33 | 30.39 | 30.22 | 30.34 | 30.34 | -1.04% | 45,103 |
| Sep 3, 2025 | 31.11 | 31.11 | 30.63 | 30.66 | 30.66 | -0.58% | 29,635 |
| Sep 2, 2025 | 30.88 | 30.92 | 30.68 | 30.84 | 30.84 | -0.13% | 13,016 |
| Aug 29, 2025 | 31.02 | 31.15 | 30.88 | 30.88 | 30.88 | 0.00% | 27,000 |
| Aug 28, 2025 | 31.06 | 31.55 | 30.67 | 30.88 | 30.88 | 1.08% | 24,914 |
| Aug 27, 2025 | 30.91 | 31.29 | 30.39 | 30.55 | 30.55 | -1.77% | 28,200 |
| Aug 26, 2025 | 32.22 | 32.22 | 31.10 | 31.10 | 31.10 | -2.02% | 39,400 |
| Aug 25, 2025 | 31.66 | 31.85 | 31.65 | 31.74 | 31.74 | 1.12% | 20,443 |
| Aug 22, 2025 | 31.21 | 31.52 | 31.20 | 31.39 | 31.39 | 0.42% | 25,404 |
| Aug 21, 2025 | 30.86 | 31.28 | 30.50 | 31.26 | 31.26 | 0.42% | 21,400 |
| Aug 20, 2025 | 31.20 | 31.20 | 30.35 | 31.13 | 31.13 | 0.58% | 12,231 |
| Aug 19, 2025 | 31.04 | 31.16 | 30.92 | 30.95 | 30.95 | -0.55% | 10,900 |
| Aug 18, 2025 | 31.32 | 32.00 | 30.64 | 31.12 | 31.12 | 0.29% | 31,500 |
| Aug 15, 2025 | 31.50 | 31.50 | 31.03 | 31.03 | 31.03 | -2.05% | 7,444 |
| Aug 14, 2025 | 33.15 | 33.15 | 31.55 | 31.68 | 31.68 | -1.49% | 19,042 |
| Aug 13, 2025 | 32.26 | 32.83 | 31.51 | 32.16 | 32.16 | 0.47% | 39,700 |
| Aug 12, 2025 | 32.30 | 32.87 | 31.78 | 32.01 | 32.01 | 1.01% | 23,436 |
| Aug 11, 2025 | 31.87 | 32.00 | 31.63 | 31.69 | 31.69 | -1.46% | 25,246 |
| Aug 8, 2025 | 32.01 | 32.16 | 31.99 | 32.16 | 32.16 | -0.56% | 11,849 |
| Aug 7, 2025 | 32.37 | 32.37 | 32.26 | 32.34 | 32.34 | 0.19% | 11,700 |