UK markets closed

China Merchants Bank Co., Ltd. (3968.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
38.350+0.500 (+1.32%)
At close: 04:08PM HKT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202437.40038.70037.05038.35038.35027,247,275
10 May 202436.35038.00036.25037.85037.85039,375,136
09 May 202435.90036.40035.30036.20036.20014,946,171
08 May 202436.50036.70035.45035.55035.55017,599,169
07 May 202436.20036.55035.75036.30036.30016,748,919
06 May 202436.15036.35035.45036.05036.05022,229,107
03 May 202436.80037.35036.05036.15036.15027,022,963
02 May 202434.10035.90033.85035.65035.65018,191,550
30 Apr 202434.40034.55033.75034.35034.35037,753,886
29 Apr 202433.75035.30033.70034.95034.95029,987,985
26 Apr 202434.50034.85034.05034.20034.20030,797,001
25 Apr 202432.90034.35032.85034.10034.10035,228,614
24 Apr 202432.85033.10032.35033.05033.05022,019,163
23 Apr 202432.65032.95032.30032.45032.45014,850,234
22 Apr 202433.15033.45032.20032.30032.30018,089,268
19 Apr 202432.55032.75032.10032.55032.55022,871,485
18 Apr 202431.65033.15031.65032.65032.65025,164,621
17 Apr 202431.20031.85031.20031.75031.75018,481,151
16 Apr 202431.05031.75031.05031.35031.35021,134,584
15 Apr 202431.00032.15031.00031.75031.75020,795,578
12 Apr 202431.90032.10031.55031.60031.60027,864,181
11 Apr 202431.90032.05031.40031.90031.90018,419,358
10 Apr 202431.85032.25031.60032.05032.05019,580,302
09 Apr 202431.80031.95031.45031.55031.55014,123,762
08 Apr 202430.55031.65030.45031.40031.40025,052,489
05 Apr 202430.95031.15030.20030.90030.90010,187,275
03 Apr 202431.45031.60030.75030.90030.90017,894,133
02 Apr 202431.50032.00031.30031.45031.45019,552,927
28 Mar 202430.80031.20030.30030.95030.95025,919,924
27 Mar 202431.50031.55030.80030.95030.95025,020,299
26 Mar 202431.00031.80030.90031.30031.30033,949,926
25 Mar 202429.80030.45029.75030.00030.00018,421,094
22 Mar 202430.75030.75029.70030.20030.20025,002,896
21 Mar 202430.55031.40030.50030.95030.95016,216,703
20 Mar 202430.00030.65029.85030.15030.15013,584,762
19 Mar 202430.25030.40029.80030.00030.00012,125,497
18 Mar 202430.15030.60029.90030.35030.35012,233,422
15 Mar 202430.30030.70030.05030.30030.30019,621,326
14 Mar 202431.10031.55030.55030.85030.85017,081,219
13 Mar 202431.40031.70031.00031.10031.10023,343,610
12 Mar 202430.20031.90029.95031.65031.65033,039,258
11 Mar 202429.65030.15029.60030.05030.05013,711,773
08 Mar 202430.10030.60029.65029.65029.65011,777,096
07 Mar 202430.00030.55029.75029.90029.90012,009,056
06 Mar 202429.45030.40029.40030.00030.00020,778,035
05 Mar 202429.45029.85029.20029.45029.45022,951,222
04 Mar 202430.50030.50029.55029.80029.80025,560,276
01 Mar 202430.25030.80030.00030.35030.35019,725,758
29 Feb 202430.65031.15030.45030.55030.55018,017,161
28 Feb 202431.50031.50030.65030.80030.80019,345,365
27 Feb 202431.10031.60030.80031.50031.50019,817,187
26 Feb 202431.80032.40031.35031.45031.45017,166,805
23 Feb 202431.65032.75031.60031.80031.80028,098,265
22 Feb 202431.60031.80031.05031.75031.75022,293,746
21 Feb 202430.25032.35029.75031.45031.45056,538,582
20 Feb 202430.05030.25029.40029.85029.85033,385,897
19 Feb 202430.70030.70029.75030.05030.05026,561,733
16 Feb 202430.55031.10030.30030.80030.80016,205,272
15 Feb 202430.35030.65029.80030.30030.30016,982,739
14 Feb 202428.45030.55028.10030.25030.25025,427,825
09 Feb 202429.00029.00028.30028.80028.8006,055,368
08 Feb 202429.00029.75029.00029.05029.05023,472,414
07 Feb 202429.90030.05028.90029.00029.00033,426,210
06 Feb 202428.00029.80027.80029.55029.55046,177,819
05 Feb 202427.20028.05027.10027.75027.75019,438,642
02 Feb 202428.20028.50027.30027.55027.55020,355,597
01 Feb 202428.65028.70027.75028.00028.00024,116,251
31 Jan 202429.05029.05028.20028.55028.55030,623,251
30 Jan 202429.40029.40028.35028.50028.50036,968,055
29 Jan 202429.15030.15029.10029.60029.60047,305,003
26 Jan 202429.00029.75028.65028.95028.95053,796,130
25 Jan 202428.25029.25027.90028.85028.85072,794,688
24 Jan 202427.05027.95026.55027.70027.70040,972,407
23 Jan 202425.50027.40025.45026.90026.90080,087,244
22 Jan 202425.40025.75024.90025.35025.35046,287,712
19 Jan 202425.40025.65024.80025.15025.15026,374,956
18 Jan 202425.20025.65024.95025.35025.35033,906,006
17 Jan 202425.40025.80024.70025.05025.05050,178,872
16 Jan 202426.05026.65025.60025.90025.90029,840,932
15 Jan 202426.35026.50025.85026.40026.40011,695,940
12 Jan 202426.00026.55025.85026.20026.20012,634,884
11 Jan 202425.85026.45025.60026.20026.20012,560,713
10 Jan 202425.65026.35025.45025.80025.80017,821,166
09 Jan 202426.20026.50025.80025.85025.85016,998,157
08 Jan 202426.90027.10025.95026.20026.20026,549,124
05 Jan 202426.50027.70026.15026.90026.90020,665,216
04 Jan 202426.50026.85026.25026.65026.65013,635,770
03 Jan 202426.50026.55026.15026.55026.55016,971,943
02 Jan 202427.20027.20026.40026.50026.50013,903,473
29 Dec 202327.15027.45027.05027.20027.20011,593,371
28 Dec 202326.20027.30025.95027.15027.15026,609,692
27 Dec 202326.25026.25025.45026.00026.00013,000,954
22 Dec 202326.50026.70025.65025.80025.80028,194,430
21 Dec 202325.30026.20025.30026.00026.00017,089,354
20 Dec 202325.70026.05025.30025.50025.50020,088,502
19 Dec 202325.40025.65025.20025.25025.25014,091,839
18 Dec 202325.45025.85025.20025.60025.60018,409,907
15 Dec 202325.65026.60025.35025.85025.85067,362,280
14 Dec 202324.85025.35024.30024.50024.50042,169,190
13 Dec 202325.35025.40024.50024.60024.60037,175,965
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...