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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 60.90 61.20 60.30 60.55 4.4M
2021-12-30 60.00 60.85 59.65 60.50 11.9M
2021-12-29 61.75 61.75 59.60 60.00 13.7M
2021-12-28 61.45 62.00 60.90 61.75 9.8M
2021-12-24 62.40 62.40 61.20 61.65 3.8M
2021-12-23 62.20 62.35 61.45 61.75 8.1M
2021-12-22 62.65 62.65 61.45 62.00 8.3M
2021-12-21 63.05 63.05 61.60 62.00 12.4M
2021-12-20 62.45 63.45 61.85 62.00 12.1M
2021-12-17 63.50 63.65 62.65 62.65 13.0M
2021-12-16 62.85 63.80 62.70 62.90 17.1M
2021-12-15 63.15 64.15 62.60 63.40 11.5M
2021-12-14 65.05 65.70 63.40 64.00 11.5M
2021-12-13 66.90 67.90 65.35 65.80 12.3M
2021-12-10 65.85 66.85 65.70 66.20 11.3M
2021-12-09 65.60 67.05 65.00 66.50 16.2M
2021-12-08 65.05 65.20 64.05 64.95 10.6M
2021-12-07 65.10 65.25 63.65 65.05 12.7M
2021-12-06 63.85 65.45 63.45 64.70 16.0M
2021-12-03 63.35 64.10 62.60 63.95 15.5M
2021-12-02 61.15 63.60 61.15 63.40 14.0M
2021-12-01 60.75 62.50 60.20 61.50 12.1M
2021-11-30 60.75 61.65 59.85 60.30 18.8M
2021-11-29 61.75 62.25 60.30 60.95 9.2M
2021-11-26 62.40 62.65 61.45 61.75 8.0M
2021-11-25 63.35 63.50 62.75 63.40 4.5M
2021-11-24 64.05 64.25 62.75 63.40 8.2M
2021-11-23 63.85 64.70 63.15 63.60 8.1M
2021-11-22 64.55 65.00 63.60 63.85 5.2M
2021-11-19 64.50 65.20 63.40 64.60 9.8M
2021-11-18 63.60 64.55 63.20 64.15 7.9M
2021-11-17 64.40 65.05 63.95 64.50 8.9M
2021-11-16 64.50 65.30 64.35 65.20 7.9M
2021-11-15 65.00 65.90 64.15 65.00 7.7M
2021-11-12 65.95 65.95 64.20 64.85 5.9M
2021-11-11 61.40 65.00 61.40 64.95 14.4M
2021-11-10 62.75 62.95 61.20 62.45 15.2M
2021-11-09 64.40 64.45 62.50 62.75 10.7M
2021-11-08 63.45 64.40 62.70 63.85 9.9M
2021-11-05 64.00 64.10 63.05 63.45 8.5M
2021-11-04 63.75 64.20 63.40 64.10 6.8M
2021-11-03 63.15 63.75 62.85 63.55 9.0M
2021-11-02 67.75 67.75 62.40 63.15 22.7M
2021-11-01 66.00 67.00 65.00 67.00 8.8M
2021-10-29 66.80 67.05 65.40 65.55 16.3M
2021-10-28 67.90 67.90 66.50 67.05 12.2M
2021-10-27 67.75 68.30 66.75 67.55 11.8M
2021-10-26 67.15 68.30 67.00 68.05 11.5M
2021-10-25 67.45 67.45 65.70 66.90 12.7M
2021-10-22 65.65 67.20 65.65 66.80 12.5M
2021-10-21 65.00 66.60 64.85 65.40 11.7M
2021-10-20 65.00 65.25 64.10 64.90 6.7M
2021-10-19 62.80 64.75 62.80 64.45 11.2M
2021-10-18 63.70 63.70 61.90 62.45 12.5M
2021-10-15 63.20 64.55 62.25 63.70 15.0M
2021-10-12 63.00 63.65 61.85 63.20 10.2M
2021-10-11 60.90 64.55 60.90 63.30 22.6M
2021-10-08 60.35 61.20 59.35 60.30 27.4M
2021-10-07 58.95 59.80 58.50 59.50 14.9M
2021-10-06 59.35 59.35 57.30 57.95 18.8M
2021-10-05 58.65 59.55 58.10 58.95 19.4M
2021-10-04 61.55 61.55 59.00 59.60 14.7M
2021-09-30 61.95 62.25 60.70 62.05 17.4M
2021-09-29 59.80 62.60 59.00 62.30 25.8M
2021-09-28 59.45 61.40 59.20 60.15 28.8M
2021-09-27 58.30 60.40 58.30 59.05 23.6M
2021-09-24 57.80 59.85 57.80 58.25 25.6M
2021-09-23 59.45 62.40 58.45 58.65 49.7M
2021-09-21 56.75 58.05 55.55 57.65 55.0M
2021-09-20 62.00 62.60 56.05 57.50 60.6M
2021-09-17 63.60 64.25 63.15 63.45 31.5M
2021-09-16 65.40 65.90 63.35 63.95 19.8M
2021-09-15 67.20 67.55 65.45 65.80 15.2M
2021-09-14 68.30 69.80 66.10 66.40 13.5M
2021-09-13 68.15 69.70 67.85 68.70 10.4M
2021-09-10 66.90 69.15 66.50 69.15 13.1M
2021-09-09 67.00 67.85 66.15 66.55 9.5M
2021-09-08 68.50 68.50 66.80 67.45 11.6M
2021-09-07 64.85 67.20 64.40 67.05 17.1M
2021-09-06 65.40 66.65 64.85 65.05 40.4M
2021-09-03 65.95 66.65 64.50 66.05 66.7M
2021-09-02 65.30 66.30 64.75 66.05 12.0M
2021-09-01 64.45 65.85 63.00 65.10 18.9M
2021-08-31 63.70 64.55 62.10 64.25 25.9M
2021-08-30 66.55 66.55 62.70 63.70 28.1M
2021-08-27 65.20 66.95 65.00 66.15 15.5M
2021-08-26 68.50 68.50 64.30 65.35 20.3M
2021-08-25 68.40 68.40 66.75 68.30 16.6M
2021-08-24 67.80 68.30 66.00 67.50 22.3M
2021-08-23 67.05 68.45 66.80 67.60 29.4M
2021-08-20 66.10 67.20 64.25 64.75 12.4M
2021-08-19 68.65 68.65 65.50 66.10 12.2M
2021-08-18 64.00 69.15 63.85 67.60 28.8M
2021-08-17 65.50 65.75 62.85 63.90 18.4M
2021-08-16 66.80 66.80 63.45 65.50 15.2M
2021-08-13 64.95 65.70 64.35 65.45 14.3M
2021-08-12 65.40 65.90 64.70 64.95 12.3M
2021-08-11 62.80 65.75 62.65 65.40 21.0M
2021-08-10 62.65 63.45 61.25 63.45 17.3M
2021-08-09 59.80 63.35 59.55 62.20 16.6M
2021-08-06 59.75 60.30 58.80 59.95 10.0M
2021-08-05 60.35 60.50 59.40 59.90 10.7M
2021-08-04 61.10 61.35 59.95 60.35 11.5M
2021-08-03 61.50 61.50 59.65 61.10 11.0M
2021-08-02 59.20 60.75 57.80 60.30 10.4M
2021-07-30 61.00 61.00 58.35 59.20 20.8M
2021-07-29 61.80 61.80 60.00 61.15 19.1M
2021-07-28 59.20 60.50 58.65 60.50 22.2M
2021-07-27 59.65 61.65 57.25 58.30 22.4M
2021-07-26 62.35 62.40 60.05 60.30 13.2M
2021-07-23 64.30 64.35 62.60 62.80 6.4M
2021-07-22 63.05 64.15 62.55 63.75 7.6M
2021-07-21 63.00 63.70 61.95 62.65 7.8M
2021-07-20 63.80 64.65 62.55 63.05 8.2M
2021-07-19 64.80 64.80 62.50 63.80 11.7M
2021-07-16 65.10 65.20 64.05 64.80 15.9M
2021-07-15 61.95 64.90 61.80 64.80 22.0M
2021-07-14 62.60 62.60 60.70 61.70 19.1M
2021-07-13 63.00 63.30 61.80 62.60 14.4M
2021-07-12 63.45 63.45 61.45 62.35 20.5M
2021-07-09 61.75 61.80 60.40 61.55 24.4M
2021-07-08 64.40 64.50 60.60 61.25 37.6M
2021-07-07 64.05 64.60 63.20 64.50 8.9M
2021-07-06 63.70 64.55 62.80 64.20 9.9M
2021-07-05 63.20 64.00 62.15 63.00 11.1M
2021-07-02 66.50 66.75 64.60 64.70 15.9M
2021-06-30 66.80 67.20 66.20 66.25 8.8M
2021-06-29 67.00 67.15 65.80 66.40 13.6M
2021-06-28 68.10 68.10 66.00 67.20 10.6M
2021-06-25 66.30 69.95 66.30 69.40 15.8M
2021-06-24 67.20 67.20 66.10 66.55 7.8M
2021-06-23 67.35 67.55 66.35 66.85 12.9M
2021-06-22 65.75 67.55 65.30 67.30 9.5M
2021-06-21 65.90 66.35 64.85 65.40 10.2M
2021-06-18 67.85 67.95 66.15 66.35 21.1M
2021-06-17 67.25 68.15 67.10 67.85 10.6M
2021-06-16 67.25 68.65 66.95 67.45 9.1M
2021-06-15 68.40 68.50 66.50 67.25 10.9M
2021-06-11 69.40 69.50 67.85 68.40 11.0M
2021-06-10 68.65 70.10 68.65 69.20 9.3M
2021-06-09 68.65 70.20 68.35 68.65 8.7M
2021-06-08 69.75 70.30 68.25 68.65 9.2M
2021-06-07 70.05 70.45 68.85 69.05 3.6M
2021-06-04 68.55 71.30 68.55 70.05 17.2M
2021-06-03 70.10 71.25 68.65 68.75 12.4M
2021-06-02 70.75 71.20 69.95 70.80 12.2M
2021-06-01 71.75 71.75 70.10 70.65 10.6M
2021-05-31 72.30 72.30 70.50 71.75 10.8M
2021-05-28 70.60 72.45 70.55 71.70 14.4M
2021-05-27 70.85 72.05 69.60 70.45 15.6M
2021-05-26 69.90 71.85 69.90 71.60 15.2M
2021-05-25 66.45 70.70 66.00 70.50 15.6M
2021-05-24 66.40 66.40 65.35 66.30 9.9M
2021-05-21 68.25 68.25 65.65 66.15 11.0M
2021-05-20 68.10 68.10 66.00 66.95 8.8M
2021-05-18 68.50 69.00 67.50 68.25 12.5M
2021-05-17 67.00 67.85 66.20 67.85 11.3M
2021-05-14 64.95 66.40 63.80 66.15 11.4M
2021-05-13 64.20 65.50 63.40 63.45 6.2M
2021-05-12 65.05 65.95 63.95 64.95 13.0M
2021-05-11 65.35 66.00 64.90 65.40 14.6M
2021-05-10 66.55 66.55 64.40 66.15 14.8M
2021-05-07 64.65 67.00 64.35 66.30 19.8M
2021-05-06 64.20 65.40 63.70 64.40 12.9M
2021-05-05 62.30 64.15 62.05 63.65 8.3M
2021-05-04 62.10 62.30 61.50 62.10 4.7M
2021-05-03 62.80 64.00 61.95 62.10 5.1M
2021-04-30 63.75 63.75 62.55 62.65 13.9M
2021-04-29 62.80 63.80 61.80 63.55 10.8M
2021-04-28 63.05 63.05 61.85 62.20 8.9M
2021-04-27 62.70 62.95 61.60 62.60 9.5M
2021-04-26 63.55 64.50 61.90 62.35 13.1M
2021-04-23 62.85 63.65 62.30 63.35 18.1M
2021-04-22 63.35 63.95 62.75 63.60 21.2M
2021-04-21 62.45 63.45 61.85 62.90 15.0M
2021-04-20 61.35 62.70 60.90 62.60 17.0M
2021-04-19 59.30 61.50 58.95 61.35 13.6M
2021-04-16 59.35 59.40 58.30 59.40 8.5M
2021-04-15 59.20 59.50 57.65 59.30 12.6M
2021-04-14 60.05 60.05 58.80 59.30 7.7M
2021-04-13 60.00 60.90 59.30 59.80 15.5M
2021-04-12 58.90 59.75 58.75 59.60 9.2M
2021-04-09 59.60 59.85 58.80 58.85 13.0M
2021-04-08 59.95 60.20 59.25 60.00 10.8M
2021-04-07 60.75 60.75 59.20 59.70 13.6M
2021-04-01 59.80 60.45 59.40 60.35 9.2M
2021-03-31 60.40 60.90 59.20 59.35 14.8M
2021-03-30 60.65 61.00 59.40 60.95 21.6M
2021-03-29 61.00 61.40 59.70 60.65 26.6M
2021-03-26 60.50 61.05 59.95 60.95 19.1M
2021-03-25 61.10 61.95 59.70 60.35 19.2M
2021-03-24 62.55 63.75 60.35 61.10 16.2M
2021-03-23 63.50 63.80 62.10 63.00 11.8M
2021-03-22 60.40 64.20 60.40 63.20 17.4M
2021-03-19 63.45 63.65 60.30 60.65 18.8M
2021-03-18 63.60 63.80 62.10 63.55 12.1M
2021-03-17 63.60 63.70 62.40 63.10 10.8M
2021-03-16 62.50 64.65 62.50 63.60 16.7M
2021-03-15 63.30 64.25 61.70 62.40 22.4M
2021-03-12 62.80 63.20 61.60 62.70 26.6M
2021-03-11 59.20 61.50 59.15 61.00 17.5M
2021-03-10 57.00 58.80 56.75 58.80 22.5M
2021-03-09 57.30 59.90 56.55 56.70 27.0M
2021-03-08 61.45 62.05 58.40 58.70 23.1M
2021-03-05 60.80 62.40 59.55 61.45 33.0M
2021-03-04 62.00 63.95 61.80 62.40 27.2M
2021-03-03 58.85 63.25 58.60 62.95 26.6M
2021-03-02 60.05 60.05 57.90 58.35 19.8M
2021-03-01 59.95 60.25 58.70 59.65 18.3M
2021-02-26 62.75 64.00 59.25 59.55 28.9M
2021-02-25 63.60 65.00 63.05 64.00 18.1M
2021-02-24 67.00 67.00 62.30 62.70 23.1M
2021-02-23 64.00 67.25 63.50 66.35 21.3M
2021-02-22 66.80 66.80 62.65 62.90 17.7M
2021-02-19 65.70 66.45 64.80 65.35 12.7M
2021-02-18 67.05 67.55 65.20 65.30 18.2M
2021-02-17 67.00 69.45 66.40 67.75 19.8M
2021-02-16 66.50 67.30 65.75 66.95 13.4M
2021-02-11 63.75 64.95 62.80 64.75 7.4M
2021-02-10 65.25 65.65 63.20 64.55 16.1M
2021-02-09 63.75 64.00 62.80 63.80 11.3M
2021-02-08 64.25 64.35 62.60 63.35 9.1M
2021-02-05 62.70 64.40 61.85 63.30 15.6M
2021-02-04 62.55 64.30 61.70 62.10 16.2M
2021-02-03 61.30 63.20 60.45 62.45 17.2M
2021-02-02 61.05 61.70 60.30 60.40 20.3M
2021-02-01 59.00 61.05 58.25 60.75 12.0M
2021-01-29 61.90 61.90 59.55 59.55 20.3M
2021-01-28 59.75 60.40 58.65 59.65 18.0M
2021-01-27 59.20 61.50 59.20 60.05 17.0M
2021-01-26 60.70 61.25 59.40 59.65 19.0M
2021-01-25 59.55 60.75 58.50 60.25 20.0M
2021-01-22 62.50 62.50 58.85 58.95 32.2M
2021-01-21 61.80 63.50 61.55 62.05 18.4M
2021-01-20 62.00 62.10 60.40 61.10 20.7M
2021-01-19 61.65 61.65 59.85 60.80 15.5M
2021-01-18 60.90 60.90 59.75 60.10 17.3M
2021-01-15 59.00 62.05 58.15 60.90 32.2M
2021-01-14 57.30 57.55 56.35 57.15 18.2M
2021-01-13 57.95 58.15 57.05 57.25 18.4M
2021-01-12 57.00 58.05 55.15 57.90 24.8M
2021-01-11 53.75 57.15 53.75 56.30 30.4M
2021-01-08 52.20 53.85 52.05 53.45 27.0M
2021-01-07 49.00 52.95 48.85 52.20 28.6M
2021-01-06 47.80 49.50 47.15 49.20 18.0M
2021-01-05 47.20 47.95 46.55 47.85 19.5M
2021-01-04 48.00 48.05 45.95 47.00 37.2M