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
2023-12-29 27.15 27.45 27.05 27.20 11.6M
2023-12-28 26.20 27.30 25.95 27.15 26.6M
2023-12-27 26.25 26.25 25.45 26.00 13.0M
2023-12-22 26.50 26.70 25.65 25.80 28.2M
2023-12-21 25.30 26.20 25.30 26.00 17.1M
2023-12-20 25.70 26.05 25.30 25.50 20.1M
2023-12-19 25.40 25.65 25.20 25.25 14.1M
2023-12-18 25.45 25.85 25.20 25.60 18.4M
2023-12-15 25.65 26.60 25.35 25.85 67.4M
2023-12-14 24.85 25.35 24.30 24.50 42.2M
2023-12-13 25.35 25.40 24.50 24.60 37.2M
2023-12-12 24.85 25.85 24.85 25.65 40.5M
2023-12-11 24.80 25.30 24.20 24.95 57.6M
2023-12-08 25.50 25.80 25.20 25.40 31.3M
2023-12-07 26.45 26.45 25.15 25.85 43.9M
2023-12-06 25.90 26.85 25.75 26.55 23.6M
2023-12-05 26.30 26.40 25.70 25.90 20.7M
2023-12-04 27.25 27.25 26.20 26.35 21.3M
2023-12-01 27.30 27.45 26.65 26.70 30.1M
2023-11-30 27.20 27.55 27.10 27.30 25.7M
2023-11-29 28.20 28.25 27.30 27.35 31.5M
2023-11-28 28.60 28.85 27.95 28.05 35.2M
2023-11-27 29.85 29.85 28.65 29.00 16.4M
2023-11-24 30.00 30.05 29.35 29.50 14.3M
2023-11-23 29.75 30.25 29.55 30.25 15.3M
2023-11-22 30.15 30.25 29.75 30.00 7.9M
2023-11-21 30.75 31.30 29.90 30.15 16.1M
2023-11-20 30.00 30.50 29.80 30.40 15.4M
2023-11-17 30.10 30.30 29.40 29.55 17.1M
2023-11-16 30.90 30.90 30.20 30.45 14.4M
2023-11-15 30.00 30.75 29.80 30.70 29.0M
2023-11-14 29.20 29.40 29.00 29.15 8.5M
2023-11-13 29.20 29.20 28.05 28.95 21.3M
2023-11-10 29.35 29.50 28.80 29.20 14.3M
2023-11-09 29.80 30.00 29.60 29.75 9.9M
2023-11-08 30.00 30.30 29.65 29.80 13.5M
2023-11-07 31.15 31.15 30.15 30.25 14.6M
2023-11-06 31.00 31.35 30.80 31.15 14.3M
2023-11-03 30.05 30.70 29.90 30.45 12.0M
2023-11-02 29.95 30.10 29.45 29.65 11.5M
2023-11-01 29.75 29.85 29.25 29.35 16.2M
2023-10-31 30.25 30.25 29.35 29.80 18.5M
2023-10-30 30.55 30.80 29.75 30.30 26.4M
2023-10-27 31.30 31.75 30.70 31.50 16.7M
2023-10-26 31.10 31.40 30.80 31.10 9.4M
2023-10-25 31.65 31.65 30.60 30.90 15.6M
2023-10-24 30.65 30.95 30.30 30.60 13.2M
2023-10-20 30.05 31.25 30.05 30.70 11.6M
2023-10-19 31.95 31.95 30.55 30.60 26.0M
2023-10-18 32.30 32.60 31.90 32.30 14.6M
2023-10-17 32.40 32.45 31.85 32.10 9.6M
2023-10-16 32.60 32.70 31.90 32.15 15.7M
2023-10-13 33.15 33.45 32.80 32.85 11.9M
2023-10-12 33.45 33.75 32.90 33.40 31.3M
2023-10-11 32.75 32.80 31.90 32.00 17.8M
2023-10-10 32.50 33.15 32.10 32.30 14.0M
2023-10-09 31.75 32.15 31.60 31.85 5.8M
2023-10-06 31.50 32.10 31.40 31.75 5.7M
2023-10-05 31.30 31.65 31.15 31.20 6.0M
2023-10-04 31.20 31.25 30.55 31.10 8.4M
2023-10-03 32.00 32.25 30.95 31.20 15.4M
2023-09-29 32.65 33.00 32.45 32.70 11.1M
2023-09-28 32.65 33.05 32.30 32.60 16.5M
2023-09-27 31.95 32.80 31.95 32.45 20.3M
2023-09-26 31.85 32.40 31.70 31.85 15.5M
2023-09-25 32.50 32.70 32.00 32.20 17.7M
2023-09-22 31.40 32.60 31.20 32.50 22.2M
2023-09-21 31.70 32.15 31.30 31.40 19.6M
2023-09-20 31.90 32.15 31.85 32.00 12.4M
2023-09-19 32.30 32.45 31.85 32.30 15.5M
2023-09-18 32.15 32.30 31.80 32.10 10.9M
2023-09-15 32.70 33.00 32.30 32.50 16.4M
2023-09-14 32.35 32.60 32.00 32.35 10.6M
2023-09-13 32.25 32.50 31.90 32.15 10.3M
2023-09-12 32.20 32.40 31.75 31.95 17.9M
2023-09-11 32.05 32.75 32.00 32.60 21.9M
2023-09-07 33.25 33.25 32.50 32.70 10.7M
2023-09-06 32.65 33.15 32.30 33.00 21.2M
2023-09-05 33.30 33.55 32.85 32.95 15.9M
2023-09-04 31.80 33.90 31.80 33.75 56.0M
2023-08-31 31.45 31.75 30.80 31.00 24.6M
2023-08-30 31.70 32.00 31.35 31.40 17.0M
2023-08-29 31.35 31.85 31.00 31.50 16.4M
2023-08-28 32.35 32.60 30.90 31.05 32.1M
2023-08-25 30.65 31.50 30.55 30.75 22.2M
2023-08-24 30.45 30.75 30.15 30.55 30.2M
2023-08-23 30.55 30.80 30.25 30.40 20.9M
2023-08-22 30.05 31.05 30.05 30.70 20.3M
2023-08-21 30.30 30.60 29.80 30.25 37.8M
2023-08-18 30.80 31.85 30.80 30.95 29.5M
2023-08-17 30.90 31.35 30.60 31.10 37.8M
2023-08-16 32.00 32.10 31.55 31.70 29.9M
2023-08-15 32.80 33.25 32.40 32.55 22.0M
2023-08-14 33.15 33.55 32.75 33.15 27.8M
2023-08-11 34.60 34.90 34.00 34.15 18.8M
2023-08-10 34.50 34.95 34.20 34.95 21.3M
2023-08-09 35.60 35.70 34.85 35.00 20.3M
2023-08-08 35.85 36.45 35.10 35.75 26.6M
2023-08-07 37.00 37.20 36.30 36.55 13.9M
2023-08-04 37.60 38.60 37.25 37.40 22.0M
2023-08-03 36.65 37.80 36.50 37.00 16.4M
2023-08-02 37.85 38.05 36.30 36.75 26.1M
2023-08-01 39.30 39.30 37.55 37.85 13.5M
2023-07-31 39.05 39.30 38.45 38.45 29.9M
2023-07-28 35.95 38.45 35.85 38.40 31.8M
2023-07-27 35.35 37.00 35.35 36.55 22.1M
2023-07-26 35.90 36.10 35.20 35.50 13.2M
2023-07-25 33.60 36.10 33.55 36.00 40.1M
2023-07-24 33.00 33.40 32.35 32.55 16.0M
2023-07-21 33.80 34.05 33.35 33.60 10.0M
2023-07-20 33.35 34.05 33.35 33.70 15.2M
2023-07-19 32.50 33.45 32.40 33.25 19.4M
2023-07-18 33.65 33.80 32.60 33.05 24.3M
2023-07-14 34.40 34.40 33.70 34.00 20.8M
2023-07-13 34.25 34.40 33.65 33.75 21.9M
2023-07-12 33.20 33.90 33.15 33.60 23.2M
2023-07-11 33.40 33.50 32.85 33.00 11.2M
2023-07-10 33.50 33.50 32.75 32.85 12.3M
2023-07-07 32.75 32.90 32.35 32.55 18.0M
2023-07-06 33.70 33.90 32.70 32.75 30.0M
2023-07-05 35.75 35.75 33.85 34.10 24.9M
2023-07-04 37.10 37.30 36.85 37.25 11.0M
2023-07-03 35.70 37.20 35.70 37.05 12.6M
2023-06-30 35.90 36.35 35.50 35.60 10.2M
2023-06-29 36.55 36.55 35.85 36.05 12.0M
2023-06-28 36.00 36.40 35.85 36.30 8.3M
2023-06-27 34.90 36.20 34.90 36.05 15.1M
2023-06-26 35.15 35.90 34.95 35.05 16.2M
2023-06-23 35.05 35.40 34.50 35.15 18.2M
2023-06-21 36.10 36.60 35.70 35.80 22.2M
2023-06-20 37.35 37.40 36.60 36.65 12.9M
2023-06-19 37.75 37.75 37.25 37.50 6.5M
2023-06-16 37.40 38.15 37.30 37.80 17.4M
2023-06-15 36.85 37.45 36.55 37.30 14.4M
2023-06-14 37.70 37.90 36.45 36.75 29.9M
2023-06-13 37.65 37.90 37.25 37.70 11.2M
2023-06-12 38.00 38.05 37.40 37.75 8.7M
2023-06-09 37.80 38.20 37.80 37.85 7.0M
2023-06-08 37.35 38.10 37.05 37.75 9.7M
2023-06-07 37.50 37.95 37.35 37.35 14.3M
2023-06-06 36.75 37.95 36.60 37.00 9.4M
2023-06-05 37.25 37.25 36.45 36.75 9.5M
2023-06-02 35.75 37.10 35.75 36.80 23.3M
2023-06-01 36.00 36.35 35.30 35.55 25.0M
2023-05-31 36.30 36.65 35.90 36.40 23.2M
2023-05-30 36.50 36.85 36.05 36.65 14.6M
2023-05-29 36.65 36.80 36.25 36.40 17.0M
2023-05-25 36.55 36.65 35.85 36.00 38.1M
2023-05-24 38.05 38.10 37.05 37.40 15.2M
2023-05-23 38.75 39.25 37.95 38.25 11.6M
2023-05-22 38.75 39.35 38.55 38.75 8.9M
2023-05-19 39.15 39.15 38.20 38.40 10.5M
2023-05-18 39.30 39.70 38.95 39.15 4.7M
2023-05-17 40.15 40.20 38.70 38.85 13.6M
2023-05-16 40.10 40.60 39.75 40.00 7.1M
2023-05-15 40.00 40.35 39.20 39.85 11.8M
2023-05-12 40.30 40.35 39.45 39.50 9.1M
2023-05-11 40.30 41.10 40.00 40.30 11.3M
2023-05-10 41.05 41.05 39.80 40.05 16.4M
2023-05-09 41.55 42.20 40.75 40.80 29.3M
2023-05-08 40.35 41.85 40.30 41.55 23.1M
2023-05-05 39.40 40.85 39.35 40.40 27.1M
2023-05-04 37.65 39.65 37.25 39.40 25.1M
2023-05-03 37.55 38.00 37.20 37.60 9.1M
2023-05-02 38.05 38.60 37.60 38.00 11.2M
2023-04-28 37.35 38.60 37.30 37.65 47.2M
2023-04-27 38.40 38.50 36.80 37.50 57.6M
2023-04-26 39.50 39.85 38.75 39.55 11.6M
2023-04-25 39.70 40.15 39.15 39.50 17.8M
2023-04-24 40.40 40.70 39.25 39.80 15.1M
2023-04-21 41.00 41.65 40.30 40.60 13.4M
2023-04-20 42.05 42.25 41.15 41.40 12.8M
2023-04-19 41.95 42.30 41.50 41.65 14.0M
2023-04-18 42.00 43.05 41.50 41.95 25.1M
2023-04-17 40.30 42.35 39.90 41.85 25.9M
2023-04-14 40.60 40.70 39.80 40.55 13.9M
2023-04-13 38.65 39.80 38.30 39.80 13.5M
2023-04-12 39.80 39.80 39.00 39.20 8.4M
2023-04-11 39.60 39.85 38.90 39.40 12.2M
2023-04-06 39.20 39.80 38.90 39.15 10.4M
2023-04-04 40.20 40.20 39.25 39.45 19.0M
2023-04-03 40.45 40.45 39.45 40.00 10.5M
2023-03-31 40.45 41.15 39.95 40.10 23.8M
2023-03-30 39.50 40.05 39.20 39.95 11.1M
2023-03-29 40.45 40.95 39.55 39.85 16.3M
2023-03-28 39.90 40.30 39.55 40.00 18.5M
2023-03-27 40.05 40.30 39.20 39.30 14.2M
2023-03-24 40.40 40.80 39.80 40.00 19.6M
2023-03-23 40.60 41.50 40.15 41.05 17.4M
2023-03-22 40.35 40.85 40.10 40.60 17.1M
2023-03-21 39.50 40.25 39.45 39.70 14.6M
2023-03-20 40.20 40.60 39.30 39.60 14.3M
2023-03-17 40.70 41.25 40.15 40.40 19.0M
2023-03-16 39.70 40.45 39.60 39.95 10.7M
2023-03-15 39.85 41.25 39.85 40.65 10.9M
2023-03-14 40.00 40.25 39.20 39.40 11.6M
2023-03-13 39.70 40.60 39.40 40.20 13.7M
2023-03-10 39.15 40.40 39.15 39.70 21.1M
2023-03-09 40.50 41.10 39.90 40.00 28.5M
2023-03-08 42.00 42.15 40.80 40.90 21.8M
2023-03-07 42.35 43.90 42.25 42.85 19.6M
2023-03-06 43.80 45.10 42.15 42.45 30.8M
2023-03-03 44.90 45.05 43.70 44.30 18.0M
2023-03-02 44.75 45.10 43.80 43.90 21.1M
2023-03-01 42.90 45.65 42.90 45.25 20.6M
2023-02-28 42.45 43.95 42.45 42.50 23.5M
2023-02-27 43.65 43.80 43.10 43.45 8.2M
2023-02-24 44.70 44.75 43.60 43.80 12.2M
2023-02-23 44.55 45.45 44.45 44.80 12.3M
2023-02-22 45.65 45.95 44.30 44.55 19.1M
2023-02-21 45.75 46.50 45.35 45.50 12.4M
2023-02-20 43.70 45.95 43.70 45.75 17.2M
2023-02-17 44.70 44.85 43.80 43.95 10.1M
2023-02-16 45.10 45.60 44.40 44.70 13.4M
2023-02-15 45.75 46.20 44.25 44.55 17.7M
2023-02-14 45.80 46.30 45.40 45.75 11.6M
2023-02-13 45.95 45.95 45.10 45.40 20.4M
2023-02-10 47.10 47.10 45.90 46.35 12.2M
2023-02-09 46.60 47.25 46.35 46.90 14.3M
2023-02-08 46.70 47.50 46.40 46.90 17.5M
2023-02-07 46.40 47.25 46.00 46.25 14.0M
2023-02-06 47.15 47.15 45.85 46.40 27.4M
2023-02-03 50.05 50.05 47.85 48.15 42.6M
2023-02-02 51.00 51.00 49.40 50.05 20.5M
2023-02-01 51.40 51.40 49.25 50.75 30.2M
2023-01-31 52.70 52.70 50.30 50.85 33.1M
2023-01-30 53.00 53.00 51.40 51.75 44.2M
2023-01-27 52.95 53.45 52.30 52.70 18.0M
2023-01-26 51.65 52.95 51.60 52.95 27.0M
2023-01-20 49.80 50.80 49.60 50.65 23.0M
2023-01-19 48.70 49.80 48.50 49.65 31.2M
2023-01-18 49.40 49.75 48.45 48.70 24.9M
2023-01-17 48.85 49.60 48.35 49.50 19.8M
2023-01-16 48.70 50.20 48.50 48.90 33.7M
2023-01-13 47.30 48.20 47.15 47.90 14.9M
2023-01-12 47.40 47.40 46.40 47.10 17.3M
2023-01-11 46.40 47.40 46.15 46.60 19.0M
2023-01-10 47.15 47.15 46.15 46.25 16.1M
2023-01-09 46.50 46.95 45.75 46.85 21.4M
2023-01-06 46.15 46.25 45.00 45.90 21.1M
2023-01-05 46.70 46.70 45.40 45.70 24.9M
2023-01-04 44.95 46.20 44.50 46.15 27.4M
2023-01-03 42.65 44.55 42.10 44.50 23.1M