China Merchants Bank Co., Ltd. - 3968.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	49.4	49.04	49.04	49.98	48.8	23.47M
October 16, 2025	48.92	49.3	49.3	49.46	48.7	21.55M
October 15, 2025	48.9	48.92	48.92	49.28	47.88	41.31M
October 14, 2025	46	48.16	48.16	48.3	45.72	48.64M
October 13, 2025	45.64	46	46	46.1	45.12	14.24M
October 10, 2025	46.68	46.28	46.28	46.94	46.06	10.44M
October 09, 2025	46.24	46.68	46.68	46.68	45.94	12.13M
October 08, 2025	46.5	46.14	46.14	46.62	45.74	8.39M
October 06, 2025	46.44	46.48	46.48	46.98	46.26	2.8M
October 03, 2025	46.14	46.58	46.58	46.84	46.14	9.55M
October 02, 2025	45.9	46.48	46.48	47	45.9	10.56M
September 30, 2025	46.22	46.76	46.76	46.82	46.1	17.02M
September 29, 2025	46.22	46.74	46.74	47.06	45.94	20.48M
September 26, 2025	45.02	45.68	45.68	45.82	44.8	15.23M
September 25, 2025	46.34	45.44	45.44	46.34	45.2	22.2M
September 24, 2025	46.58	46.34	46.34	47.1	46.2	14.62M
September 23, 2025	46.98	46.8	46.8	47.08	46.22	11.41M
September 22, 2025	47.16	46.54	46.54	47.16	46.3	11.47M
September 19, 2025	46.56	47.16	47.16	47.36	46.42	17.87M
September 18, 2025	47.28	46.76	46.76	47.6	46.58	26.83M
September 17, 2025	47.4	47.68	47.68	47.9	47.14	23.17M
September 16, 2025	48.04	47.42	47.42	48.4	47.26	14.79M
September 15, 2025	48.18	47.94	47.94	48.36	47.62	12.63M
September 12, 2025	49.28	48.18	48.18	49.36	48.04	12.5M
September 11, 2025	48.7	48.7	48.7	49.04	48.36	7.39M
September 10, 2025	47.86	48.92	48.92	49.14	47.86	14.65M
September 09, 2025	47.1	47.86	47.86	47.96	47	9.54M
September 08, 2025	47.38	47.1	47.1	47.74	46.98	15.28M
September 05, 2025	48	47.4	47.4	48.14	47.06	11.97M
September 04, 2025	47.96	47.54	47.54	48.28	47.38	11.08M
September 03, 2025	48.64	47.88	47.88	48.98	47.68	9.85M
September 02, 2025	47.04	48.16	48.16	48.38	46.66	16.13M
September 01, 2025	47.72	47.04	47.04	47.84	46.28	21.85M
August 29, 2025	48.08	48	48	48.94	47.94	12.81M
August 28, 2025	47.62	47.96	47.96	48.3	47.44	12.28M
August 27, 2025	48.68	47.84	47.84	48.8	47.8	19.6M
August 26, 2025	49.68	48.38	48.38	49.86	48.36	13.59M
August 25, 2025	48.96	49.64	49.64	49.78	48.34	21.23M
August 22, 2025	48.74	48.34	48.34	49.22	48.08	13.24M
August 21, 2025	48.66	48.74	48.74	48.9	48.3	14.34M
August 20, 2025	48.4	48.68	48.68	49	48.22	11.66M
August 19, 2025	49	48.5	48.5	49.2	48.36	13.48M
August 18, 2025	48.66	48.56	48.56	49.06	48.32	14.49M
August 15, 2025	49.8	48.84	48.84	50	48.62	17.26M
August 14, 2025	50	50.1	50.1	50.5	49.9	14.47M
August 13, 2025	50.45	50.1	50.1	50.55	49.8	16.62M
August 12, 2025	49.7	49.98	49.98	50.25	49.58	10.48M
August 11, 2025	50.8	49.78	49.78	50.8	49.56	14.29M
August 08, 2025	50.65	50.3	50.3	50.85	50.2	12.91M
August 07, 2025	50.85	51.05	51.05	51.3	50.6	7.81M
August 06, 2025	51	50.7	50.7	51.95	50.55	8.41M
August 05, 2025	50.75	51.3	51.3	51.45	50.7	13.96M
August 04, 2025	50.15	51	51	51.5	50	10.14M
August 01, 2025	50.9	50.3	50.3	51.6	50.15	15M
July 31, 2025	51.4	51	51	51.75	50.85	14.82M
July 30, 2025	51.95	52.05	52.05	52.5	51.4	15.59M
July 29, 2025	53	52.55	52.55	53.05	52	17.66M
July 28, 2025	52.4	53	53	53.2	52.3	12.46M
July 25, 2025	53.1	52.65	52.65	53.1	52.4	13.18M
July 24, 2025	53	53.15	53.15	53.8	52.8	17.72M

China Merchants Bank Co., Ltd. (3968.HK) HKSE