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

47.20

-0.2(-0.42%)

Updated at September 08 11:28AM

Currency In HKD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254847.447.448.1447.0611.97M
September 04, 202547.9647.5447.5448.2847.3811.08M
September 03, 202548.6447.8847.8848.9847.689.85M
September 02, 202547.0448.1648.1648.3846.6616.13M
September 01, 202547.7247.0447.0447.8446.2821.85M
August 29, 202548.08484848.9447.9412.81M
August 28, 202547.6247.9647.9648.347.4412.28M
August 27, 202548.6847.8447.8448.847.819.6M
August 26, 202549.6848.3848.3849.8648.3613.59M
August 25, 202548.9649.6449.6449.7848.3421.23M
August 22, 202548.7448.3448.3449.2248.0813.24M
August 21, 202548.6648.7448.7448.948.314.34M
August 20, 202548.448.6848.684948.2211.66M
August 19, 20254948.548.549.248.3613.48M
August 18, 202548.6648.5648.5649.0648.3214.49M
August 15, 202549.848.8448.845048.6217.26M
August 14, 20255050.150.150.549.914.47M
August 13, 202550.4550.150.150.5549.816.62M
August 12, 202549.749.9849.9850.2549.5810.48M
August 11, 202550.849.7849.7850.849.5614.29M
August 08, 202550.6550.350.350.8550.212.91M
August 07, 202550.8551.0551.0551.350.67.81M
August 06, 20255150.750.751.9550.558.41M
August 05, 202550.7551.351.351.4550.713.96M
August 04, 202550.15515151.55010.14M
August 01, 202550.950.350.351.650.1515M
July 31, 202551.4515151.7550.8514.82M
July 30, 202551.9552.0552.0552.551.415.59M
July 29, 20255352.5552.5553.055217.66M
July 28, 202552.4535353.252.312.46M
July 25, 202553.152.6552.6553.152.413.18M
July 24, 20255353.1553.1553.852.817.72M
July 23, 202551.9552.9552.9553.1551.7518.55M
July 22, 202551.451.4551.4551.7550.417.35M
July 21, 202552.151.451.452.1551.2516.03M
July 18, 202551.7551.951.95251.0513.56M
July 17, 202551.151.151.152.150.8513.87M
July 16, 202551.2551.151.151.450.817.06M
July 15, 202552.1550.8550.8552.7550.2520.51M
July 14, 202551.5551.1551.1551.950.910.61M
July 11, 20255251.2551.2553.0551.2514.62M
July 10, 20255152.252.252.55116.57M
July 09, 20255151.2551.2551.4550.7517.27M
July 08, 202551.851.4551.455251.1517.99M
July 07, 202551.9551.3551.3552.150.918.39M
July 04, 202551.851.951.952.551.7523.22M
July 03, 202554.0552.552.554.4551.821.16M
July 02, 202555.955653.8156.355.2528.16M
June 30, 202555.0554.8552.7155.1553.823.16M
June 27, 202556.2555.1555.1556.654.823.34M
June 26, 20255656.556.556.7555.5519.74M
June 25, 202555.256.1556.1556.2554.9522.8M
June 24, 202554.2554.9554.9555.3554.1528.65M
June 23, 202552.453.953.95452.3520.13M
June 20, 202551.9553.153.153.751.9529.01M
June 19, 202552.952.1552.1553.455216.94M
June 18, 202553.753.1553.1554.1552.819.27M
June 17, 202553.554.2554.2554.6553.224.74M
June 16, 202551.8553.6553.6553.8551.524.62M
June 13, 202551.6551.8551.8552.4551.6512.37M