China Merchants Bank Co. ... (CIHKY)
OTC: CIHKY
· Real-Time Price · USD
29.53
0.42 (1.44%)
At close: Sep 26, 2025, 3:58 PM
29.50
-0.11%
After-hours: Sep 26, 2025, 03:45 PM EDT
CIHKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.29 | 29.54 | 29.29 | 29.54 | 29.54 | 1.48% | 26,292 |
| Sep 25, 2025 | 29.00 | 29.72 | 28.97 | 29.11 | 29.11 | -1.52% | 40,400 |
| Sep 24, 2025 | 30.95 | 30.95 | 29.55 | 29.56 | 29.56 | -1.60% | 32,432 |
| Sep 23, 2025 | 30.10 | 30.16 | 30.04 | 30.04 | 30.04 | 0.47% | 16,819 |
| Sep 22, 2025 | 31.12 | 31.12 | 29.86 | 29.90 | 29.90 | -1.09% | 10,100 |
| Sep 19, 2025 | 30.73 | 30.82 | 30.22 | 30.23 | 30.23 | 0.37% | 32,700 |
| Sep 18, 2025 | 30.60 | 30.68 | 29.92 | 30.12 | 30.12 | -1.31% | 18,000 |
| Sep 17, 2025 | 30.13 | 31.84 | 30.13 | 30.52 | 30.52 | 0.07% | 26,506 |
| Sep 16, 2025 | 29.99 | 30.87 | 29.99 | 30.50 | 30.50 | -0.85% | 19,712 |
| Sep 15, 2025 | 30.80 | 30.83 | 30.72 | 30.76 | 30.76 | -0.23% | 27,003 |
| Sep 12, 2025 | 30.92 | 30.92 | 30.79 | 30.83 | 30.83 | -2.31% | 21,315 |
| Sep 11, 2025 | 31.35 | 31.56 | 31.30 | 31.56 | 31.56 | 1.51% | 28,700 |
| Sep 10, 2025 | 31.27 | 31.27 | 31.05 | 31.09 | 31.09 | 1.20% | 8,332 |
| Sep 9, 2025 | 30.40 | 30.78 | 30.40 | 30.72 | 30.72 | 1.86% | 12,914 |
| Sep 8, 2025 | 29.99 | 31.12 | 29.99 | 30.16 | 30.16 | 0.47% | 71,200 |
| Sep 5, 2025 | 30.48 | 30.50 | 30.02 | 30.02 | 30.02 | -1.05% | 71,330 |
| 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 |