China Merchants Bank Co. ... (CIHKY)
OTC: CIHKY
· Real-Time Price · USD
30.99
-0.13 (-0.42%)
At close: Aug 19, 2025, 3:52 PM
30.97
-0.06%
After-hours: Aug 19, 2025, 03:01 PM EDT
CIHKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 31.32 | 32.00 | 30.64 | 31.12 | 31.12 | 0.29% | 31,487 |
| 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 |
| Aug 6, 2025 | 31.26 | 32.34 | 31.26 | 32.28 | 32.28 | -1.10% | 14,700 |
| Aug 5, 2025 | 32.58 | 32.67 | 32.56 | 32.64 | 32.64 | 0.34% | 14,200 |
| Aug 4, 2025 | 33.13 | 33.75 | 32.38 | 32.53 | 32.53 | 2.01% | 43,300 |
| Aug 1, 2025 | 31.82 | 32.09 | 31.51 | 31.89 | 31.89 | -1.33% | 26,800 |
| Jul 31, 2025 | 32.50 | 32.50 | 32.18 | 32.32 | 32.32 | -1.61% | 16,913 |
| Jul 30, 2025 | 33.48 | 34.21 | 32.85 | 32.85 | 32.85 | -0.45% | 21,900 |
| Jul 29, 2025 | 33.47 | 33.47 | 32.73 | 33.00 | 33.00 | -1.73% | 39,700 |
| Jul 28, 2025 | 33.64 | 33.68 | 33.58 | 33.58 | 33.58 | 0.30% | 10,918 |
| Jul 25, 2025 | 33.35 | 33.52 | 33.35 | 33.48 | 33.48 | -0.65% | 18,105 |
| Jul 24, 2025 | 34.26 | 34.39 | 33.68 | 33.70 | 33.70 | -0.24% | 22,800 |
| Jul 23, 2025 | 33.64 | 33.98 | 33.56 | 33.78 | 33.78 | 2.64% | 11,000 |
| Jul 22, 2025 | 33.05 | 33.25 | 32.80 | 32.91 | 32.91 | 0.58% | 18,740 |