Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,653.05 +1,938.43 (+3.14%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
China Merchants Bank Co., Ltd. (CIHKY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 23.33 | 23.33 | 23.07 | 23.33 | 23.33 | 17,363 |
| 02 May 2024 | 22.60 | 23.36 | 22.60 | 23.36 | 23.36 | 37,500 |
| 01 May 2024 | 21.63 | 21.88 | 21.63 | 21.68 | 21.68 | 11,100 |
| 30 Apr 2024 | 22.60 | 22.60 | 21.53 | 21.53 | 21.53 | 36,900 |
| 29 Apr 2024 | 21.51 | 22.52 | 21.51 | 22.11 | 22.11 | 19,400 |
| 26 Apr 2024 | 21.81 | 21.84 | 21.65 | 21.76 | 21.76 | 27,300 |
| 25 Apr 2024 | 21.00 | 21.76 | 21.00 | 21.76 | 21.76 | 54,100 |
| 24 Apr 2024 | 20.93 | 21.00 | 20.91 | 21.00 | 21.00 | 23,800 |
| 23 Apr 2024 | 20.71 | 20.79 | 20.62 | 20.79 | 20.79 | 30,600 |
| 22 Apr 2024 | 20.53 | 20.75 | 20.53 | 20.75 | 20.75 | 30,600 |
| 19 Apr 2024 | 20.83 | 20.95 | 20.83 | 20.95 | 20.95 | 18,200 |
| 18 Apr 2024 | 20.85 | 20.91 | 20.79 | 20.80 | 20.80 | 41,400 |
| 17 Apr 2024 | 20.20 | 20.44 | 20.05 | 20.18 | 20.18 | 32,200 |
| 16 Apr 2024 | 19.85 | 20.00 | 19.85 | 19.92 | 19.92 | 26,100 |
| 15 Apr 2024 | 20.17 | 20.17 | 19.92 | 19.97 | 19.97 | 277,200 |
| 12 Apr 2024 | 19.86 | 19.86 | 19.65 | 19.66 | 19.66 | 139,600 |
| 11 Apr 2024 | 20.25 | 20.25 | 19.96 | 20.11 | 20.11 | 20,300 |
| 10 Apr 2024 | 20.11 | 20.46 | 19.90 | 19.97 | 19.97 | 27,300 |
| 09 Apr 2024 | 20.46 | 20.74 | 20.20 | 20.35 | 20.35 | 11,800 |
| 08 Apr 2024 | 20.51 | 20.51 | 20.10 | 20.13 | 20.13 | 47,300 |
| 05 Apr 2024 | 19.56 | 19.68 | 19.56 | 19.68 | 19.68 | 17,700 |
| 04 Apr 2024 | 19.88 | 20.28 | 19.63 | 19.63 | 19.63 | 21,500 |
| 03 Apr 2024 | 19.70 | 19.83 | 19.70 | 19.75 | 19.75 | 57,600 |
| 02 Apr 2024 | 20.04 | 20.17 | 20.00 | 20.01 | 20.01 | 15,000 |
| 01 Apr 2024 | 19.67 | 20.19 | 19.67 | 20.13 | 20.13 | 33,300 |
| 28 Mar 2024 | 19.88 | 19.98 | 19.81 | 19.81 | 19.81 | 20,000 |
| 27 Mar 2024 | 19.83 | 19.92 | 19.76 | 19.92 | 19.92 | 52,200 |
| 26 Mar 2024 | 19.89 | 19.95 | 19.77 | 19.83 | 19.83 | 78,300 |
| 25 Mar 2024 | 19.09 | 19.35 | 18.92 | 19.20 | 19.20 | 43,400 |
| 22 Mar 2024 | 19.15 | 19.30 | 18.88 | 19.14 | 19.14 | 57,800 |
| 21 Mar 2024 | 19.45 | 19.59 | 19.45 | 19.45 | 19.45 | 28,800 |
| 20 Mar 2024 | 19.45 | 19.45 | 19.26 | 19.43 | 19.43 | 12,500 |
| 19 Mar 2024 | 19.14 | 19.21 | 19.09 | 19.21 | 19.21 | 21,600 |
| 18 Mar 2024 | 19.33 | 19.35 | 19.24 | 19.32 | 19.32 | 20,900 |
| 15 Mar 2024 | 19.26 | 19.36 | 19.26 | 19.35 | 19.35 | 60,300 |
| 14 Mar 2024 | 19.82 | 19.82 | 19.35 | 19.35 | 19.35 | 58,000 |
| 13 Mar 2024 | 19.98 | 20.02 | 19.86 | 19.86 | 19.86 | 17,800 |
| 12 Mar 2024 | 19.80 | 20.14 | 19.80 | 20.08 | 20.08 | 56,900 |
| 11 Mar 2024 | 19.34 | 19.41 | 19.23 | 19.33 | 19.33 | 37,100 |
| 08 Mar 2024 | 18.97 | 19.08 | 18.91 | 19.04 | 19.04 | 19,300 |
| 07 Mar 2024 | 19.50 | 19.50 | 19.00 | 19.07 | 19.07 | 52,500 |
| 06 Mar 2024 | 19.10 | 19.26 | 19.10 | 19.25 | 19.25 | 36,000 |
| 05 Mar 2024 | 18.37 | 18.89 | 18.37 | 18.74 | 18.74 | 56,200 |
| 04 Mar 2024 | 18.76 | 18.81 | 18.60 | 18.65 | 18.65 | 206,400 |
| 01 Mar 2024 | 19.38 | 19.45 | 19.35 | 19.43 | 19.43 | 47,200 |
| 29 Feb 2024 | 19.48 | 19.48 | 19.23 | 19.31 | 19.31 | 33,600 |
| 28 Feb 2024 | 20.44 | 20.44 | 19.42 | 19.45 | 19.45 | 27,400 |
| 27 Feb 2024 | 20.02 | 20.18 | 20.02 | 20.11 | 20.11 | 31,900 |
| 26 Feb 2024 | 20.30 | 20.30 | 20.02 | 20.02 | 20.02 | 42,900 |
| 23 Feb 2024 | 20.19 | 20.38 | 20.19 | 20.27 | 20.27 | 45,800 |
| 22 Feb 2024 | 20.18 | 20.19 | 19.92 | 20.17 | 20.17 | 65,700 |
| 21 Feb 2024 | 19.85 | 20.16 | 19.85 | 20.09 | 20.09 | 106,300 |
| 20 Feb 2024 | 18.99 | 19.08 | 18.85 | 18.92 | 18.92 | 21,600 |
| 16 Feb 2024 | 19.60 | 19.64 | 19.49 | 19.60 | 19.60 | 26,600 |
| 15 Feb 2024 | 19.42 | 19.44 | 19.37 | 19.40 | 19.40 | 32,600 |
| 14 Feb 2024 | 19.48 | 19.48 | 19.30 | 19.42 | 19.42 | 205,300 |
| 13 Feb 2024 | 18.80 | 18.80 | 18.33 | 18.37 | 18.37 | 373,100 |
| 12 Feb 2024 | 19.09 | 19.09 | 18.63 | 18.77 | 18.77 | 34,000 |
| 09 Feb 2024 | 18.25 | 18.44 | 18.10 | 18.41 | 18.41 | 36,300 |
| 08 Feb 2024 | 18.28 | 18.44 | 18.27 | 18.30 | 18.30 | 35,400 |
| 07 Feb 2024 | 18.48 | 18.54 | 18.36 | 18.42 | 18.42 | 48,200 |
| 06 Feb 2024 | 18.63 | 19.08 | 18.62 | 19.08 | 19.08 | 111,000 |
| 05 Feb 2024 | 17.60 | 17.86 | 17.57 | 17.77 | 17.77 | 258,200 |
| 02 Feb 2024 | 17.46 | 17.46 | 17.21 | 17.29 | 17.29 | 174,800 |
| 01 Feb 2024 | 17.99 | 17.99 | 17.79 | 17.93 | 17.93 | 72,500 |
| 31 Jan 2024 | 18.41 | 18.62 | 18.17 | 18.20 | 18.20 | 50,100 |
| 30 Jan 2024 | 18.36 | 18.36 | 18.00 | 18.08 | 18.08 | 88,700 |
| 29 Jan 2024 | 18.80 | 18.80 | 18.48 | 18.73 | 18.73 | 138,900 |
| 26 Jan 2024 | 18.58 | 18.68 | 18.58 | 18.63 | 18.63 | 41,600 |
| 25 Jan 2024 | 18.50 | 18.52 | 18.13 | 18.23 | 18.23 | 51,700 |
| 24 Jan 2024 | 17.92 | 18.28 | 17.92 | 18.01 | 18.01 | 154,500 |
| 23 Jan 2024 | 17.32 | 17.65 | 17.32 | 17.64 | 17.64 | 265,200 |
| 22 Jan 2024 | 16.32 | 16.44 | 16.30 | 16.39 | 16.39 | 318,900 |
| 19 Jan 2024 | 16.11 | 16.43 | 15.98 | 16.43 | 16.43 | 222,300 |
| 18 Jan 2024 | 16.32 | 16.32 | 16.08 | 16.22 | 16.22 | 301,000 |
| 17 Jan 2024 | 16.00 | 16.08 | 15.90 | 16.02 | 16.02 | 197,600 |
| 16 Jan 2024 | 16.73 | 16.73 | 16.31 | 16.35 | 16.35 | 181,400 |
| 12 Jan 2024 | 16.89 | 16.89 | 16.67 | 16.77 | 16.77 | 82,200 |
| 11 Jan 2024 | 16.68 | 16.76 | 16.51 | 16.76 | 16.76 | 767,900 |
| 10 Jan 2024 | 16.49 | 16.54 | 16.41 | 16.52 | 16.52 | 80,200 |
| 09 Jan 2024 | 16.70 | 16.70 | 16.37 | 16.38 | 16.38 | 97,600 |
| 08 Jan 2024 | 17.24 | 17.24 | 16.72 | 16.88 | 16.88 | 80,200 |
| 05 Jan 2024 | 16.94 | 17.24 | 16.94 | 17.24 | 17.24 | 83,400 |
| 04 Jan 2024 | 16.89 | 17.03 | 16.87 | 16.92 | 16.92 | 160,800 |
| 03 Jan 2024 | 16.90 | 17.05 | 16.86 | 17.03 | 17.03 | 52,700 |
| 02 Jan 2024 | 17.35 | 17.35 | 16.71 | 16.82 | 16.82 | 152,200 |
| 29 Dec 2023 | 16.83 | 17.40 | 16.83 | 17.37 | 17.37 | 51,900 |
| 28 Dec 2023 | 16.69 | 17.41 | 16.69 | 17.34 | 17.34 | 67,700 |
| 27 Dec 2023 | 16.51 | 16.66 | 16.51 | 16.61 | 16.61 | 72,000 |
| 26 Dec 2023 | 16.17 | 16.87 | 16.17 | 16.72 | 16.72 | 74,800 |
| 22 Dec 2023 | 16.50 | 16.74 | 16.50 | 16.60 | 16.60 | 83,900 |
| 21 Dec 2023 | 16.20 | 16.73 | 16.20 | 16.65 | 16.65 | 269,000 |
| 20 Dec 2023 | 16.02 | 16.52 | 16.00 | 16.00 | 16.00 | 71,900 |
| 19 Dec 2023 | 16.00 | 16.42 | 16.00 | 16.33 | 16.33 | 117,600 |
| 18 Dec 2023 | 16.62 | 16.62 | 16.10 | 16.39 | 16.39 | 122,400 |
| 15 Dec 2023 | 16.46 | 16.58 | 16.40 | 16.41 | 16.41 | 225,300 |
| 14 Dec 2023 | 15.84 | 16.06 | 15.78 | 16.05 | 16.05 | 118,900 |
| 13 Dec 2023 | 15.81 | 15.90 | 15.57 | 15.90 | 15.90 | 86,300 |
| 12 Dec 2023 | 15.82 | 16.40 | 15.82 | 16.37 | 16.37 | 119,200 |
| 11 Dec 2023 | 15.60 | 16.11 | 15.60 | 16.08 | 16.08 | 375,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.