China Merchants Bank H

3968
🏛️ hong-kong →
46.74
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 46.76 46.86 46.56 46.78 199.2K
09:35 46.80 46.80 46.58 46.58 169.5K
09:40 46.60 46.72 46.54 46.70 161.0K
09:45 46.74 47.00 46.74 46.94 275.0K
09:50 46.96 47.02 46.86 46.94 254.0K
09:55 46.92 47.10 46.92 47.04 305.5K
10:00 47.08 47.10 46.90 46.92 295.0K
10:05 46.90 46.94 46.88 46.88 90.5K
10:10 46.90 46.92 46.82 46.92 198.5K
10:15 46.90 46.96 46.80 46.80 115.5K
10:20 46.78 46.78 46.62 46.62 128.5K
10:25 46.62 46.62 46.50 46.56 260.0K
10:30 46.56 46.60 46.48 46.56 417.5K
10:35 46.54 46.54 46.52 46.52 101.0K
10:40 46.50 46.50 46.42 46.46 385.5K
10:45 46.48 46.54 46.46 46.54 209.2K
10:50 46.52 46.54 46.48 46.54 130.0K
10:55 46.52 46.54 46.52 46.54 80.0K
11:00 46.52 46.52 46.46 46.50 311.0K
11:05 46.48 46.52 46.48 46.52 312.0K
11:10 46.50 46.52 46.48 46.50 145.5K
11:15 46.48 46.50 46.42 46.44 209.5K
11:20 46.46 46.46 46.30 46.32 333.5K
11:25 46.30 46.34 46.28 46.28 288.0K
11:30 46.28 46.34 46.28 46.32 82.5K
11:35 46.34 46.34 46.26 46.26 123.3K
11:40 46.20 46.28 46.20 46.24 291.0K
11:45 46.24 46.26 46.24 46.24 65.5K
11:50 46.26 46.28 46.22 46.22 270.0K
11:55 46.20 46.28 46.20 46.20 228.5K
13:00 46.26 46.38 46.20 46.34 457.5K
13:05 46.30 46.40 46.30 46.36 186.2K
13:10 46.38 46.38 46.26 46.30 209.0K
13:15 46.32 46.40 46.30 46.36 132.0K
13:20 46.36 46.40 46.32 46.32 116.0K
13:25 46.34 46.38 46.34 46.36 111.5K
13:30 46.34 46.40 46.34 46.36 128.0K
13:35 46.36 46.38 46.36 46.36 92.5K
13:40 46.38 46.44 46.38 46.42 176.0K
13:45 46.44 46.50 46.42 46.46 375.5K
13:50 46.48 46.56 46.44 46.56 187.0K
13:55 46.58 46.60 46.48 46.52 345.5K
14:00 46.50 46.54 46.48 46.48 124.0K
14:05 46.52 46.54 46.52 46.52 82.0K
14:10 46.50 46.54 46.48 46.54 130.5K
14:15 46.56 46.56 46.54 46.56 77.5K
14:20 46.54 46.56 46.52 46.54 116.0K
14:25 46.52 46.56 46.52 46.54 151.5K
14:30 46.52 46.54 46.52 46.54 64.5K
14:35 46.52 46.54 46.52 46.52 80.5K
14:40 46.54 46.54 46.50 46.50 91.0K
14:45 46.48 46.52 46.46 46.46 305.0K
14:50 46.48 46.52 46.48 46.50 191.5K
14:55 46.52 46.52 46.50 46.52 92.5K
15:00 46.50 46.52 46.42 46.42 122.0K
15:05 46.42 46.42 46.38 46.38 136.5K
15:10 46.40 46.42 46.38 46.40 232.0K
15:15 46.38 46.40 46.36 46.36 95.0K
15:20 46.36 46.36 46.28 46.32 309.0K
15:25 46.32 46.32 46.28 46.28 195.5K
15:30 46.30 46.32 46.28 46.28 208.5K
15:35 46.28 46.34 46.28 46.32 179.0K
15:40 46.34 46.36 46.30 46.34 181.0K
15:45 46.34 46.44 46.34 46.40 514.0K
15:50 46.38 46.40 46.36 46.38 187.4K
15:55 46.40 46.40 46.34 46.34 1,773.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 46.22 47.06 45.94 46.74 20.5M
2025-09-26 45.02 45.82 44.80 45.68 15.2M
2025-09-25 46.34 46.34 45.20 45.44 22.2M
2025-09-24 46.58 47.10 46.20 46.34 14.6M
2025-09-23 46.98 47.08 46.22 46.80 12.7M
2025-09-22 47.16 47.16 46.30 46.54 11.5M
2025-09-19 46.56 47.36 46.42 47.16 17.8M
2025-09-18 47.28 47.60 46.58 46.76 26.8M
2025-09-17 47.40 47.90 47.14 47.68 23.2M
2025-09-16 48.04 48.40 47.26 47.42 14.8M
2025-09-15 48.18 48.36 47.62 47.94 12.6M
2025-09-12 49.28 49.36 48.04 48.18 12.5M
2025-09-11 48.70 49.04 48.36 48.70 7.4M
2025-09-10 47.86 49.14 47.86 48.92 14.7M
2025-09-09 47.10 47.96 47.00 47.86 9.5M
2025-09-08 47.38 47.74 46.98 47.10 15.2M
2025-09-05 48.00 48.14 47.06 47.40 12.0M
2025-09-04 47.96 48.28 47.38 47.54 11.1M
2025-09-03 48.64 48.98 47.68 47.88 9.8M
2025-09-02 47.04 48.38 46.66 48.16 16.1M
2025-09-01 47.72 47.84 46.28 47.04 21.8M
2025-08-29 48.08 48.94 47.94 48.00 12.8M
2025-08-28 47.62 48.30 47.44 47.96 12.3M
2025-08-27 48.68 48.80 47.80 47.84 19.6M
2025-08-26 49.68 49.86 48.36 48.38 13.6M
2025-08-25 48.96 49.78 48.34 49.64 21.2M
2025-08-22 48.74 49.22 48.08 48.34 13.2M
2025-08-21 48.66 48.90 48.30 48.74 14.3M
2025-08-20 48.40 49.00 48.22 48.68 11.7M
2025-08-19 49.00 49.20 48.36 48.50 13.5M
2025-08-18 48.66 49.06 48.32 48.56 14.5M
2025-08-15 49.80 50.00 48.62 48.84 17.3M
2025-08-14 50.00 50.50 49.90 50.10 14.5M
2025-08-13 50.45 50.55 49.80 50.10 16.6M
2025-08-12 49.70 50.25 49.58 49.98 10.5M
2025-08-11 50.80 50.80 49.56 49.78 14.3M
2025-08-08 50.65 50.85 50.20 50.30 12.9M
2025-08-07 50.85 51.30 50.60 51.05 7.8M
2025-08-06 51.00 51.95 50.55 50.70 8.4M
2025-08-05 50.75 51.45 50.70 51.30 13.9M
2025-08-04 50.15 51.50 50.00 51.00 10.1M
2025-08-01 50.90 51.60 50.15 50.30 15.0M
2025-07-31 51.40 51.75 50.85 51.00 14.8M
2025-07-30 51.95 52.50 51.40 52.05 15.6M
2025-07-29 53.00 53.05 52.00 52.55 17.7M
2025-07-28 52.40 53.20 52.30 53.00 12.5M
2025-07-25 53.10 53.10 52.40 52.65 13.2M
2025-07-24 53.00 53.80 52.80 53.15 17.7M
2025-07-23 51.95 53.15 51.75 52.95 18.5M
2025-07-22 51.40 51.75 50.40 51.45 17.3M
2025-07-21 52.10 52.15 51.25 51.40 16.0M
2025-07-18 51.75 52.00 51.05 51.90 14.5M
2025-07-17 51.10 52.10 50.85 51.10 13.9M
2025-07-16 51.25 51.40 50.80 51.10 17.1M
2025-07-15 52.15 52.75 50.25 50.85 20.5M
2025-07-14 51.55 51.90 50.90 51.15 10.6M
2025-07-11 52.00 53.05 51.25 51.25 14.6M
2025-07-10 51.00 52.50 51.00 52.20 16.6M
2025-07-09 51.00 51.45 50.75 51.25 17.3M
2025-07-08 51.80 52.00 51.15 51.45 18.0M
2025-07-07 51.95 52.10 50.90 51.35 18.4M
2025-07-04 51.80 52.50 51.75 51.90 23.2M
2025-07-03 54.05 54.45 51.80 52.50 21.2M
2025-07-02 55.95 56.30 55.25 56.00 28.2M
2025-06-30 55.05 55.15 53.80 54.85 23.2M
2025-06-27 56.25 56.60 54.80 55.15 23.3M
2025-06-26 56.00 56.75 55.55 56.50 19.7M
2025-06-25 55.20 56.25 54.95 56.15 22.8M
2025-06-24 54.25 55.35 54.15 54.95 28.6M
2025-06-23 52.40 54.00 52.35 53.90 20.1M
2025-06-20 51.95 53.70 51.95 53.10 29.0M
2025-06-19 52.90 53.45 52.00 52.15 16.9M
2025-06-18 53.70 54.15 52.80 53.15 19.3M
2025-06-17 53.50 54.65 53.20 54.25 24.7M
2025-06-16 51.85 53.85 51.50 53.65 24.6M
2025-06-13 51.65 52.45 51.65 51.85 12.4M
2025-06-12 52.15 52.85 51.80 52.10 22.9M
2025-06-11 51.30 52.75 51.10 52.30 29.7M
2025-06-10 50.85 51.70 50.60 50.90 15.3M
2025-06-09 50.50 50.95 50.20 50.85 15.9M
2025-06-06 50.75 51.00 50.20 50.25 16.2M
2025-06-05 50.10 50.55 49.80 50.50 10.0M
2025-06-04 49.55 49.95 49.35 49.90 13.8M
2025-06-03 48.10 49.60 48.05 49.60 16.4M
2025-06-02 48.10 48.60 46.55 48.10 19.0M
2025-05-30 48.80 49.30 48.70 48.90 32.4M
2025-05-29 49.35 49.60 48.70 49.45 15.3M
2025-05-28 49.40 49.75 48.85 49.35 12.8M
2025-05-27 49.70 49.90 49.10 49.45 12.0M
2025-05-26 49.25 50.00 49.10 49.45 17.7M
2025-05-23 49.70 50.15 49.25 49.70 9.5M
2025-05-22 49.00 50.20 49.00 49.75 15.8M
2025-05-21 48.70 49.65 48.55 49.35 16.5M
2025-05-20 48.60 49.10 48.45 48.75 12.2M
2025-05-19 48.60 49.30 48.50 48.60 24.6M
2025-05-16 48.50 49.30 48.45 49.10 13.2M
2025-05-15 49.30 49.75 48.85 48.95 15.5M
2025-05-14 48.65 49.40 48.15 49.30 19.1M
2025-05-13 47.75 48.80 47.75 48.40 29.4M
2025-05-12 46.90 48.85 46.15 48.65 41.5M
2025-05-09 45.20 46.20 45.15 46.00 28.6M
2025-05-08 44.30 46.00 44.25 45.20 30.0M
2025-05-07 44.75 45.10 44.05 44.35 20.2M
2025-05-06 43.05 44.05 42.55 43.95 15.9M
2025-05-02 42.25 43.50 42.20 43.35 13.1M
2025-04-30 44.00 44.00 41.90 42.45 64.4M
2025-04-29 44.60 44.95 44.15 44.50 16.9M
2025-04-28 44.60 45.10 44.15 44.70 10.7M
2025-04-25 44.45 44.65 44.10 44.25 13.0M
2025-04-24 43.85 44.45 43.85 44.30 8.0M
2025-04-23 44.20 44.35 43.75 44.15 10.4M
2025-04-22 43.30 44.05 43.10 43.90 15.0M
2025-04-17 43.30 43.55 42.90 43.35 12.7M
2025-04-16 43.55 43.90 42.75 43.30 10.5M
2025-04-15 43.10 43.75 42.95 43.65 10.0M
2025-04-14 43.75 44.10 42.90 43.20 19.2M
2025-04-11 41.55 43.60 41.40 43.30 24.6M
2025-04-10 41.30 42.85 40.85 41.85 33.8M
2025-04-09 40.00 41.65 39.95 41.30 45.5M
2025-04-08 40.25 41.90 40.25 41.45 51.9M
2025-04-07 41.65 42.35 39.85 40.25 67.2M
2025-04-03 44.30 45.35 44.25 44.75 16.9M
2025-04-02 45.15 46.00 45.05 45.25 15.8M
2025-04-01 45.90 46.35 45.40 45.60 14.9M
2025-03-31 45.40 46.80 45.20 45.90 20.6M
2025-03-28 46.10 46.35 45.50 45.65 14.5M
2025-03-27 46.00 46.70 45.75 45.90 20.0M
2025-03-26 46.90 47.60 45.15 45.70 76.2M
2025-03-25 48.00 49.15 48.00 48.35 26.7M
2025-03-24 48.70 49.10 47.90 48.85 18.8M
2025-03-21 49.00 49.05 47.95 48.45 41.0M
2025-03-20 50.05 50.20 48.75 49.10 26.1M
2025-03-19 50.45 50.65 49.85 50.25 17.9M
2025-03-18 50.00 50.65 49.65 50.55 20.5M
2025-03-17 49.60 50.30 49.35 49.45 17.5M
2025-03-14 48.70 50.70 48.55 49.70 33.4M
2025-03-13 47.80 49.25 47.70 48.50 33.1M
2025-03-12 47.00 47.90 47.00 47.75 31.0M
2025-03-11 45.55 47.70 45.55 47.40 26.1M
2025-03-10 47.65 48.15 46.80 47.20 28.3M
2025-03-07 46.95 48.65 46.70 47.65 41.4M
2025-03-06 47.00 47.15 46.30 47.00 26.4M
2025-03-05 45.45 46.85 45.25 46.55 24.3M
2025-03-04 44.50 45.30 44.35 45.10 16.0M
2025-03-03 45.40 46.40 44.75 45.20 25.0M
2025-02-28 46.25 46.50 45.20 45.50 44.1M
2025-02-27 45.05 46.85 45.05 46.55 38.7M
2025-02-26 44.20 46.55 44.20 45.75 32.0M
2025-02-25 43.75 44.25 43.70 44.05 25.7M
2025-02-24 44.70 45.25 44.30 44.60 23.2M
2025-02-21 45.10 45.10 44.10 44.80 19.5M
2025-02-20 44.50 45.15 44.20 44.60 15.0M
2025-02-19 44.35 45.00 43.95 44.75 19.8M
2025-02-18 43.50 45.10 43.50 45.00 16.6M
2025-02-17 43.85 45.10 43.80 44.05 26.3M
2025-02-14 44.10 45.25 44.05 45.25 23.1M
2025-02-13 44.30 44.70 43.65 43.80 28.3M
2025-02-12 43.30 44.30 43.15 44.30 31.5M
2025-02-11 43.35 43.80 42.90 43.35 21.6M
2025-02-10 42.80 43.40 42.15 43.40 26.3M
2025-02-07 42.55 42.65 41.95 42.60 19.2M
2025-02-06 42.30 42.55 41.70 42.55 17.0M
2025-02-05 43.20 43.25 41.65 42.35 27.3M
2025-02-04 42.80 43.45 42.15 43.40 16.6M
2025-02-03 41.20 42.00 40.65 41.85 11.4M
2025-01-28 43.05 43.20 42.35 42.65 3.0M
2025-01-27 42.70 43.20 42.30 42.95 22.1M
2025-01-24 41.20 42.75 40.95 42.75 32.2M
2025-01-23 41.00 41.95 40.90 41.20 15.7M
2025-01-22 41.30 41.55 40.80 41.00 16.5M
2025-01-21 41.90 42.40 41.10 41.95 17.9M
2025-01-20 42.00 42.00 41.05 41.30 17.9M
2025-01-17 41.65 42.15 40.95 41.20 20.4M
2025-01-16 41.60 41.90 41.30 41.80 18.6M
2025-01-15 40.45 41.70 40.30 41.20 28.0M
2025-01-14 38.00 40.30 38.00 39.90 37.7M
2025-01-13 37.55 38.45 37.55 38.25 14.0M
2025-01-10 38.70 39.15 38.05 38.05 11.6M
2025-01-09 38.35 38.80 38.15 38.30 8.7M
2025-01-08 38.00 39.00 38.00 38.55 13.4M
2025-01-07 38.15 38.65 37.70 38.45 15.4M
2025-01-06 38.70 39.05 38.15 38.35 13.6M
2025-01-03 38.30 38.60 38.00 38.35 15.4M
2025-01-02 39.40 39.75 38.10 38.30 18.8M