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
2022-12-30 44.00 44.00 43.35 43.65 21.9M
2022-12-29 41.80 43.20 41.80 43.20 16.7M
2022-12-28 42.20 43.95 42.00 43.30 22.8M
2022-12-23 41.65 42.30 41.00 41.65 16.8M
2022-12-22 42.25 42.65 41.85 42.20 9.9M
2022-12-21 41.45 41.90 41.25 41.90 12.7M
2022-12-20 41.60 41.90 40.70 41.25 27.5M
2022-12-19 42.60 42.95 41.70 42.10 17.5M
2022-12-16 42.05 42.75 41.50 42.50 26.4M
2022-12-15 41.95 42.50 41.00 41.50 16.0M
2022-12-14 41.95 42.60 41.45 42.30 32.0M
2022-12-13 41.15 41.55 40.60 41.05 15.5M
2022-12-12 41.95 42.15 40.90 41.25 18.3M
2022-12-09 41.00 42.45 41.00 42.30 32.3M
2022-12-08 39.60 40.55 39.55 40.30 15.1M
2022-12-07 40.95 41.45 39.05 39.15 24.1M
2022-12-06 41.25 41.30 40.00 40.90 27.6M
2022-12-05 39.50 41.95 39.45 41.90 43.2M
2022-12-02 39.30 39.60 38.05 38.50 15.4M
2022-12-01 40.30 40.60 38.90 39.05 28.9M
2022-11-30 38.20 39.30 37.80 39.20 43.1M
2022-11-29 36.00 38.60 36.00 38.30 49.1M
2022-11-28 34.15 35.30 33.35 35.00 25.5M
2022-11-25 35.50 36.25 35.10 36.25 18.5M
2022-11-24 34.85 35.65 34.80 35.45 18.2M
2022-11-23 34.75 35.10 34.35 34.75 12.0M
2022-11-22 34.50 35.10 34.00 34.55 17.2M
2022-11-21 33.65 34.55 33.10 34.30 19.3M
2022-11-18 35.75 35.80 34.25 34.55 24.4M
2022-11-17 36.75 37.15 34.70 35.45 50.8M
2022-11-16 36.50 37.75 36.30 37.25 49.7M
2022-11-15 36.40 37.30 36.15 36.90 42.4M
2022-11-14 35.60 37.40 35.30 35.95 92.5M
2022-11-11 31.15 33.55 30.95 33.45 43.4M
2022-11-10 30.10 30.10 29.10 29.35 12.7M
2022-11-09 30.25 30.80 29.80 30.20 12.2M
2022-11-08 30.70 30.70 29.75 30.20 12.7M
2022-11-07 28.75 30.60 28.75 30.30 29.0M
2022-11-04 27.80 29.90 27.80 29.35 22.4M
2022-11-03 28.05 28.60 27.20 27.80 18.0M
2022-11-02 27.95 29.00 27.75 28.50 18.1M
2022-11-01 25.75 28.45 25.75 28.05 43.1M
2022-10-31 26.05 26.55 25.40 25.80 38.8M
2022-10-28 27.25 27.80 26.45 26.65 33.4M
2022-10-27 28.70 28.95 27.75 27.85 29.9M
2022-10-26 27.95 28.55 27.70 28.00 23.4M
2022-10-25 28.00 28.50 27.50 28.45 28.5M
2022-10-24 29.60 29.70 27.60 27.75 55.9M
2022-10-21 30.15 30.45 29.90 30.15 18.8M
2022-10-20 30.70 31.00 30.00 30.40 17.6M
2022-10-19 31.50 32.20 31.25 31.40 10.6M
2022-10-18 31.85 31.95 31.35 31.65 22.3M
2022-10-17 30.50 31.80 30.40 31.35 31.0M
2022-10-14 30.10 31.35 30.10 30.65 47.4M
2022-10-13 30.35 30.70 29.60 30.10 71.7M
2022-10-12 32.55 32.80 31.15 31.35 66.5M
2022-10-11 34.00 34.30 33.00 33.15 33.3M
2022-10-10 36.75 36.75 34.35 34.40 32.7M
2022-10-07 37.65 37.80 37.10 37.30 6.1M
2022-10-06 38.75 38.75 37.25 37.70 7.1M
2022-10-05 36.80 38.45 36.40 37.95 16.3M
2022-10-03 36.25 36.70 35.30 35.60 9.2M
2022-09-30 35.50 37.20 35.50 36.50 20.8M
2022-09-29 36.40 37.40 35.65 35.85 20.8M
2022-09-28 36.75 36.95 36.00 36.05 14.9M
2022-09-27 37.45 37.75 36.75 37.15 12.2M
2022-09-26 37.95 38.10 37.30 37.45 12.8M
2022-09-23 38.05 38.90 38.00 38.15 6.9M
2022-09-22 37.90 38.65 37.90 38.35 10.0M
2022-09-21 38.75 39.35 38.25 38.95 13.2M
2022-09-20 39.90 40.05 38.75 39.10 13.8M
2022-09-19 39.90 40.45 39.45 39.75 10.9M
2022-09-16 40.40 40.75 39.90 40.05 19.1M
2022-09-15 39.35 41.65 39.35 41.15 28.6M
2022-09-14 39.50 40.15 39.15 39.35 17.1M
2022-09-13 39.05 40.80 39.05 40.10 21.4M
2022-09-09 38.30 39.85 38.00 39.65 24.7M
2022-09-08 38.20 38.30 37.80 38.00 13.8M
2022-09-07 38.30 38.45 37.70 38.35 21.4M
2022-09-06 39.65 40.15 38.55 38.70 19.3M
2022-09-05 40.20 40.30 39.25 39.65 12.0M
2022-09-02 40.15 40.60 39.80 40.15 14.0M
2022-09-01 39.90 40.55 39.75 40.00 19.9M
2022-08-31 39.00 40.90 38.95 40.30 36.5M
2022-08-30 39.65 39.95 39.10 39.85 10.2M
2022-08-29 39.60 39.95 39.30 39.85 9.1M
2022-08-26 40.15 40.60 39.80 40.60 12.3M
2022-08-25 38.85 40.10 38.75 40.00 7.2M
2022-08-24 39.15 39.45 38.35 38.85 17.8M
2022-08-23 39.95 40.10 38.80 39.10 17.6M
2022-08-22 39.75 40.60 39.75 40.15 12.4M
2022-08-19 40.00 40.85 39.95 40.45 10.1M
2022-08-18 41.30 41.30 40.05 40.30 12.8M
2022-08-17 41.40 41.60 40.65 41.15 7.5M
2022-08-16 41.00 41.70 40.45 41.10 11.9M
2022-08-15 40.90 41.50 40.55 40.75 8.8M
2022-08-12 41.40 41.80 40.90 41.65 6.1M
2022-08-11 40.50 41.65 39.95 41.60 16.4M
2022-08-10 40.35 40.80 39.35 39.80 16.3M
2022-08-09 41.30 41.30 40.45 40.60 10.8M
2022-08-08 41.25 41.50 40.55 41.00 8.6M
2022-08-05 40.60 41.40 40.30 41.05 18.2M
2022-08-04 40.75 40.75 40.10 40.65 15.2M
2022-08-03 40.75 40.85 39.85 40.20 19.0M
2022-08-02 41.05 41.15 40.05 40.60 22.1M
2022-08-01 42.25 42.30 41.25 41.80 13.9M
2022-07-29 43.25 43.75 41.95 42.40 25.1M
2022-07-28 44.00 44.00 42.90 43.05 23.4M
2022-07-27 44.00 44.30 43.75 43.95 10.9M
2022-07-26 43.50 44.65 43.50 44.45 16.0M
2022-07-25 42.85 43.75 42.75 43.15 14.8M
2022-07-22 42.35 43.55 42.35 42.85 12.2M
2022-07-21 42.60 43.15 42.10 42.20 13.2M
2022-07-20 43.00 43.45 42.90 43.20 15.3M
2022-07-19 42.20 42.90 41.90 42.55 12.2M
2022-07-18 42.10 43.00 41.55 42.75 30.6M
2022-07-15 41.05 42.65 41.05 41.35 40.3M
2022-07-14 43.55 43.55 40.15 42.00 78.3M
2022-07-13 47.00 47.20 43.65 43.75 50.3M
2022-07-12 47.75 48.00 47.00 47.00 8.1M
2022-07-11 48.45 48.45 47.10 47.60 10.5M
2022-07-08 49.15 49.20 48.10 48.75 10.9M
2022-07-07 48.20 48.70 47.85 48.60 12.2M
2022-07-06 51.40 51.50 49.30 50.25 20.1M
2022-07-05 51.75 52.40 51.10 51.45 10.8M
2022-07-04 51.50 52.00 51.00 51.75 17.9M
2022-06-30 50.85 53.00 50.75 52.50 32.3M
2022-06-29 51.40 52.00 50.80 51.00 15.2M
2022-06-28 51.50 51.80 50.75 51.40 11.6M
2022-06-27 50.55 51.80 49.80 51.40 19.2M
2022-06-24 50.00 50.45 49.30 49.60 18.7M
2022-06-23 48.85 49.85 48.70 49.50 13.0M
2022-06-22 50.10 50.10 48.25 48.45 17.1M
2022-06-21 48.80 50.00 48.55 49.55 14.3M
2022-06-20 48.35 48.90 48.00 48.75 9.9M
2022-06-17 48.35 48.75 47.70 48.25 15.4M
2022-06-16 49.35 49.50 47.60 48.15 13.4M
2022-06-15 46.75 49.35 46.75 48.80 21.7M
2022-06-14 46.15 47.55 45.85 46.95 16.4M
2022-06-13 47.05 47.80 46.60 47.10 22.0M
2022-06-10 49.05 49.50 48.30 48.90 19.9M
2022-06-09 49.45 50.60 49.10 49.75 21.5M
2022-06-08 49.00 49.65 48.40 49.60 21.7M
2022-06-07 48.65 49.15 48.30 48.85 10.9M
2022-06-06 48.55 49.15 47.70 49.00 13.7M
2022-06-02 48.55 48.95 48.15 48.75 12.3M
2022-06-01 49.90 49.90 48.90 49.50 21.7M
2022-05-31 48.80 50.00 48.25 50.00 38.7M
2022-05-30 48.50 48.80 47.95 48.45 17.1M
2022-05-27 47.50 48.40 47.30 48.10 22.4M
2022-05-26 47.85 47.95 46.15 46.95 15.7M
2022-05-25 47.55 48.35 47.35 47.50 16.2M
2022-05-24 48.45 49.05 47.50 47.85 18.6M
2022-05-23 49.15 49.30 48.05 48.60 27.6M
2022-05-20 47.40 49.20 47.20 49.10 51.9M
2022-05-19 46.00 46.25 45.20 45.75 26.4M
2022-05-18 47.90 47.90 45.80 47.15 44.6M
2022-05-17 43.80 46.50 43.80 46.35 51.7M
2022-05-16 42.55 43.65 42.10 43.10 21.4M
2022-05-13 41.50 42.90 41.50 42.60 19.8M
2022-05-12 41.20 42.30 41.20 41.60 17.5M
2022-05-11 42.20 43.15 41.55 42.20 42.5M
2022-05-10 42.10 43.15 40.60 42.45 44.9M
2022-05-06 45.80 45.80 43.80 44.05 36.3M
2022-05-05 47.45 48.40 46.50 46.70 18.2M
2022-05-04 47.75 47.90 47.05 47.30 10.7M
2022-05-03 46.40 47.55 46.10 47.20 14.9M
2022-04-29 46.45 47.90 45.90 47.90 24.0M
2022-04-28 45.25 47.80 44.35 46.95 37.5M
2022-04-27 43.30 45.20 43.30 44.40 81.4M
2022-04-26 45.75 46.55 44.60 44.70 78.3M
2022-04-25 49.40 49.40 46.15 46.70 100.2M
2022-04-22 49.55 52.30 49.55 52.05 43.4M
2022-04-21 49.50 52.65 49.50 50.80 58.8M
2022-04-20 51.95 52.15 50.20 50.30 72.8M
2022-04-19 53.70 54.45 52.30 52.90 114.1M
2022-04-14 59.40 60.15 59.20 59.75 10.0M
2022-04-13 58.65 59.25 58.05 58.65 15.8M
2022-04-12 58.80 59.90 58.25 58.70 16.9M
2022-04-11 60.80 60.85 58.45 58.75 18.0M
2022-04-08 60.55 61.75 60.55 61.60 11.3M
2022-04-07 61.95 62.35 60.75 61.30 10.7M
2022-04-06 62.25 62.70 61.60 62.05 11.9M
2022-04-04 62.20 62.80 60.90 62.65 7.7M
2022-04-01 61.80 61.95 60.85 61.80 12.7M
2022-03-31 60.95 61.85 60.70 61.55 11.4M
2022-03-30 60.45 61.40 60.15 61.05 13.8M
2022-03-29 59.90 60.25 59.35 60.10 8.7M
2022-03-28 60.40 60.40 58.95 59.95 11.2M
2022-03-25 60.50 61.50 59.80 60.10 9.7M
2022-03-24 61.10 61.55 60.40 61.45 8.6M
2022-03-23 61.25 61.55 60.45 61.45 15.6M
2022-03-22 60.25 61.25 60.00 61.25 12.0M
2022-03-21 61.60 61.60 59.25 59.95 19.6M
2022-03-18 60.60 61.65 58.10 61.40 42.7M
2022-03-17 60.00 60.65 58.40 60.60 54.4M
2022-03-16 53.00 56.30 52.20 55.40 35.6M
2022-03-15 54.15 54.50 50.75 52.15 44.0M
2022-03-14 58.95 58.95 55.30 56.05 31.4M
2022-03-11 59.15 59.85 57.30 58.95 21.8M
2022-03-10 60.25 60.50 59.00 60.25 17.1M
2022-03-09 59.50 60.25 57.35 58.70 18.8M
2022-03-08 60.25 61.05 59.15 59.75 16.8M
2022-03-07 62.05 62.40 60.30 61.00 22.9M
2022-03-04 64.05 64.15 63.25 63.75 14.8M
2022-03-03 64.25 65.30 64.25 65.05 6.7M
2022-03-02 65.00 65.80 64.30 64.60 10.2M
2022-03-01 66.75 66.75 65.20 65.70 7.7M
2022-02-28 65.15 66.10 64.35 65.80 15.0M
2022-02-25 65.30 66.25 64.60 64.80 11.9M
2022-02-24 66.70 67.65 65.05 65.55 15.2M
2022-02-23 68.55 68.55 67.20 67.80 7.3M
2022-02-22 67.30 68.45 67.25 67.80 11.8M
2022-02-21 69.15 69.60 68.15 69.50 8.6M
2022-02-18 69.15 69.60 68.70 69.05 6.2M
2022-02-17 68.50 69.30 67.95 69.30 7.3M
2022-02-16 67.45 68.35 66.60 68.35 9.2M
2022-02-15 68.10 68.25 65.90 66.90 12.3M
2022-02-14 70.20 70.25 68.05 68.45 14.9M
2022-02-11 67.85 70.80 67.85 70.20 13.9M
2022-02-10 68.80 68.80 67.50 68.70 13.3M
2022-02-09 67.85 69.30 67.65 68.40 16.5M
2022-02-08 68.30 68.85 67.35 67.80 14.6M
2022-02-07 67.00 68.25 66.20 68.10 16.5M
2022-02-04 66.50 67.35 66.15 67.00 12.7M
2022-01-31 65.05 65.50 63.70 64.90 6.4M
2022-01-28 68.15 68.15 64.60 65.05 18.4M
2022-01-27 66.95 67.50 66.05 67.35 24.2M
2022-01-26 67.65 68.00 66.60 67.50 11.2M
2022-01-25 67.00 67.55 66.15 67.45 13.9M
2022-01-24 68.55 68.55 67.35 67.75 15.2M
2022-01-21 67.85 68.55 67.30 68.55 18.5M
2022-01-20 65.15 67.95 65.00 67.60 31.3M
2022-01-19 64.40 64.75 63.55 64.65 18.0M
2022-01-18 63.20 63.70 62.70 63.35 9.0M
2022-01-17 62.20 63.30 62.00 62.80 16.2M
2022-01-14 63.50 63.80 61.25 61.90 15.8M
2022-01-13 64.00 64.60 63.20 63.80 9.6M
2022-01-12 64.30 64.30 62.85 64.15 15.8M
2022-01-11 62.85 63.80 62.30 63.70 16.6M
2022-01-10 63.00 63.40 62.05 62.70 16.3M
2022-01-07 60.20 63.05 60.15 63.05 25.7M
2022-01-06 61.65 61.90 60.20 60.35 15.9M
2022-01-05 60.80 62.10 60.40 61.75 25.5M
2022-01-04 60.65 60.80 59.15 60.50 11.7M
2022-01-03 60.95 61.70 60.25 60.35 4.8M