HKSE - Delayed Quote HKD

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

44.300

+0.150

+(0.34%)

At close: 4:08:09 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	43.850	44.450	43.850	44.300	44.300	8,033,717
Apr 23, 2025	44.200	44.350	43.750	44.150	44.150	10,376,725
Apr 22, 2025	43.300	44.050	43.100	43.900	43.900	15,021,971
Apr 17, 2025	43.300	43.550	42.900	43.350	43.350	12,662,785
Apr 16, 2025	43.550	43.900	42.750	43.300	43.300	10,452,454
Apr 15, 2025	43.100	43.750	42.950	43.650	43.650	9,976,316
Apr 14, 2025	43.750	44.100	42.900	43.200	43.200	19,224,538
Apr 11, 2025	41.550	43.600	41.400	43.300	43.300	24,598,720
Apr 10, 2025	41.300	42.850	40.850	41.850	41.850	33,755,807
Apr 9, 2025	40.000	41.650	39.950	41.300	41.300	45,520,117
Apr 8, 2025	40.250	41.900	40.250	41.450	41.450	51,921,937
Apr 7, 2025	41.650	42.350	39.850	40.250	40.250	67,188,960
Apr 3, 2025	44.300	45.350	44.250	44.750	44.750	16,875,037
Apr 2, 2025	45.150	46.000	45.050	45.250	45.250	15,817,601
Apr 1, 2025	45.900	46.350	45.400	45.600	45.600	14,946,206
Mar 31, 2025	45.400	46.800	45.200	45.900	45.900	20,601,476
Mar 28, 2025	46.100	46.350	45.500	45.650	45.650	14,486,210
Mar 27, 2025	46.000	46.700	45.750	45.900	45.900	19,970,665
Mar 26, 2025	46.900	47.600	45.150	45.700	45.700	76,209,893
Mar 25, 2025	48.000	49.150	48.000	48.350	48.350	26,734,695
Mar 24, 2025	48.700	49.100	47.900	48.850	48.850	18,818,925
Mar 21, 2025	49.000	49.050	47.950	48.450	48.450	40,996,232
Mar 20, 2025	50.050	50.200	48.750	49.100	49.100	26,088,098
Mar 19, 2025	50.450	50.650	49.850	50.250	50.250	17,949,799
Mar 18, 2025	50.000	50.650	49.650	50.550	50.550	20,517,257
Mar 17, 2025	49.600	50.300	49.350	49.450	49.450	17,493,135
Mar 14, 2025	48.700	50.700	48.550	49.700	49.700	33,376,834
Mar 13, 2025	47.800	49.250	47.700	48.500	48.500	33,083,834
Mar 12, 2025	47.000	47.900	47.000	47.750	47.750	30,978,572
Mar 11, 2025	45.550	47.700	45.550	47.400	47.400	26,065,428
Mar 10, 2025	47.650	48.150	46.800	47.200	47.200	28,313,331
Mar 7, 2025	46.950	48.650	46.700	47.650	47.650	41,444,520
Mar 6, 2025	47.000	47.150	46.300	47.000	47.000	26,436,989
Mar 5, 2025	45.450	46.850	45.250	46.550	46.550	24,332,309
Mar 4, 2025	44.500	45.300	44.350	45.100	45.100	16,040,935
Mar 3, 2025	45.400	46.400	44.750	45.200	45.200	24,950,993
Feb 28, 2025	46.250	46.500	45.200	45.500	45.500	44,146,831
Feb 27, 2025	45.050	46.850	45.050	46.550	46.550	38,725,137
Feb 26, 2025	44.200	46.550	44.200	45.750	45.750	32,040,560
Feb 25, 2025	43.750	44.250	43.700	44.050	44.050	25,748,229
Feb 24, 2025	44.700	45.250	44.300	44.600	44.600	23,210,632
Feb 21, 2025	45.100	45.100	44.100	44.800	44.800	19,475,268
Feb 20, 2025	44.500	45.150	44.200	44.600	44.600	14,982,707
Feb 19, 2025	44.350	45.000	43.950	44.750	44.750	19,793,451
Feb 18, 2025	43.500	45.100	43.500	45.000	45.000	16,641,902
Feb 17, 2025	43.850	45.100	43.800	44.050	44.050	26,340,030
Feb 14, 2025	44.100	45.250	44.050	45.250	45.250	23,138,427
Feb 13, 2025	44.300	44.700	43.650	43.800	43.800	28,273,830
Feb 12, 2025	43.300	44.300	43.150	44.300	44.300	31,475,270
Feb 11, 2025	43.350	43.800	42.900	43.350	43.350	21,570,698
Feb 10, 2025	42.800	43.400	42.150	43.400	43.400	26,324,862
Feb 7, 2025	42.550	42.650	41.950	42.600	42.600	19,213,005
Feb 6, 2025	42.300	42.550	41.700	42.550	42.550	17,013,171
Feb 5, 2025	43.200	43.250	41.650	42.350	42.350	27,256,913
Feb 4, 2025	42.800	43.450	42.150	43.400	43.400	16,565,128
Feb 3, 2025	41.200	42.000	40.650	41.850	41.850	11,420,930
Jan 28, 2025	42.800	42.800	42.800	42.800	42.800	-
Jan 27, 2025	42.700	43.200	42.300	42.950	42.950	22,119,658
Jan 24, 2025	41.200	42.750	40.950	42.750	42.750	32,198,197
Jan 23, 2025	41.000	41.950	40.900	41.200	41.200	15,701,816
Jan 22, 2025	41.300	41.550	40.800	41.000	41.000	16,490,797
Jan 21, 2025	41.900	42.400	41.100	41.950	41.950	17,926,323
Jan 20, 2025	42.000	42.000	41.050	41.300	41.300	17,878,001
Jan 17, 2025	41.650	42.150	40.950	41.200	41.200	20,417,100
Jan 16, 2025	41.600	41.900	41.300	41.800	41.800	18,565,476
Jan 15, 2025	40.450	41.700	40.300	41.200	41.200	28,038,801
Jan 14, 2025	38.000	40.300	38.000	39.900	39.900	37,735,595
Jan 13, 2025	37.550	38.450	37.550	38.250	38.250	14,037,833
Jan 10, 2025	38.700	39.150	38.050	38.050	38.050	11,640,266
Jan 9, 2025	38.350	38.800	38.150	38.300	38.300	8,711,672
Jan 8, 2025	38.000	39.000	38.000	38.550	38.550	13,395,978
Jan 7, 2025	38.150	38.650	37.700	38.450	38.450	15,388,565
Jan 6, 2025	38.700	39.050	38.150	38.350	38.350	13,649,766
Jan 3, 2025	38.300	38.600	38.000	38.350	38.350	15,426,385
Jan 2, 2025	39.400	39.750	38.100	38.300	38.300	18,757,903
Dec 31, 2024	40.150	40.150	40.150	40.150	40.150	-
Dec 30, 2024	39.600	40.050	39.150	39.650	39.650	15,722,092
Dec 27, 2024	39.400	40.100	39.000	39.650	39.650	16,373,056
Dec 24, 2024	39.600	39.600	39.600	39.600	39.600	-
Dec 23, 2024	38.600	39.300	38.600	39.100	39.100	16,057,232
Dec 20, 2024	38.200	38.850	38.200	38.500	38.500	16,222,124
Dec 19, 2024	37.550	38.850	37.400	38.500	38.500	26,028,186
Dec 18, 2024	37.450	38.500	37.450	38.200	38.200	14,078,022
Dec 17, 2024	37.100	37.800	37.000	37.250	37.250	18,292,056
Dec 16, 2024	37.700	38.100	37.250	37.450	37.450	15,499,483
Dec 13, 2024	39.000	39.100	37.550	37.700	37.700	21,733,233
Dec 12, 2024	38.800	39.550	38.200	39.200	39.200	23,089,446
Dec 11, 2024	38.450	39.000	38.200	38.300	38.300	11,243,900
Dec 10, 2024	39.500	39.550	38.450	38.450	38.450	27,816,354
Dec 9, 2024	36.700	38.600	36.700	38.400	38.400	26,259,321
Dec 6, 2024	36.550	37.450	36.550	37.000	37.000	17,791,109
Dec 5, 2024	36.000	36.650	35.800	36.400	36.400	9,067,252
Dec 4, 2024	36.400	36.800	35.900	36.400	36.400	19,412,984
Dec 3, 2024	35.450	36.350	35.250	36.300	36.300	23,917,227
Dec 2, 2024	35.750	36.050	35.200	35.500	35.500	15,055,615
Nov 29, 2024	35.100	35.950	34.850	35.250	35.250	20,956,896
Nov 28, 2024	35.300	35.600	34.750	35.100	35.100	20,438,727
Nov 27, 2024	34.200	35.900	34.200	35.500	35.500	21,168,584
Nov 26, 2024	34.300	34.900	34.300	34.500	34.500	14,025,455
Nov 25, 2024	35.200	35.250	34.300	34.800	34.800	29,277,345
Nov 22, 2024	35.950	36.100	34.800	35.050	35.050	18,777,667
Nov 21, 2024	36.500	36.700	35.600	35.850	35.850	17,773,968
Nov 20, 2024	36.250	36.700	35.800	36.600	36.600	24,636,350
Nov 19, 2024	36.950	37.300	36.300	36.400	36.400	17,199,154
Nov 18, 2024	36.700	37.550	36.450	36.750	36.750	17,899,093
Nov 15, 2024	37.500	37.850	36.400	36.500	36.500	24,131,395
Nov 14, 2024	36.900	38.050	36.900	37.400	37.400	17,654,396
Nov 13, 2024	37.600	37.700	37.000	37.450	37.450	16,234,701
Nov 12, 2024	38.400	39.150	37.350	37.600	37.600	17,682,710
Nov 11, 2024	38.250	38.650	37.950	38.500	38.500	10,662,574
Nov 8, 2024	40.650	40.900	39.050	39.050	39.050	12,624,520
Nov 7, 2024	38.350	40.200	38.350	39.950	39.950	20,885,106
Nov 6, 2024	39.250	39.850	38.300	38.750	38.750	13,595,369
Nov 5, 2024	38.250	40.050	38.250	40.000	40.000	16,375,411
Nov 4, 2024	38.900	38.900	37.750	38.700	38.700	9,564,755
Nov 1, 2024	37.800	38.650	37.800	38.200	38.200	17,248,934
Oct 31, 2024	38.300	38.500	37.550	38.000	38.000	12,560,344
Oct 30, 2024	38.900	39.450	37.700	38.150	38.150	19,371,096
Oct 29, 2024	39.400	39.700	38.600	39.350	39.350	12,002,487
Oct 28, 2024	39.450	39.750	38.900	39.300	39.300	10,255,583
Oct 25, 2024	39.450	40.150	39.450	39.600	39.600	5,692,213
Oct 24, 2024	39.450	40.200	39.450	39.650	39.650	8,184,174
Oct 23, 2024	39.350	40.800	39.200	40.150	40.150	14,066,048
Oct 22, 2024	39.650	40.150	39.150	39.700	39.700	15,802,701
Oct 21, 2024	40.350	40.350	39.300	39.650	39.650	21,983,817
Oct 18, 2024	39.000	40.500	38.450	40.350	40.350	22,211,955
Oct 17, 2024	40.200	40.700	38.400	38.700	38.700	17,750,324
Oct 16, 2024	39.050	40.500	38.500	39.950	39.950	25,892,489
Oct 15, 2024	40.750	41.150	38.550	39.050	39.050	25,529,266
Oct 14, 2024	40.000	41.450	39.650	40.750	40.750	36,297,360
Oct 10, 2024	38.500	40.750	38.450	39.850	39.850	38,576,668
Oct 9, 2024	40.100	40.250	37.550	38.250	38.250	47,808,615
Oct 8, 2024	46.250	47.350	39.450	39.650	39.650	91,764,926
Oct 7, 2024	46.400	47.350	46.000	47.250	47.250	34,571,415
Oct 4, 2024	44.000	46.450	43.750	46.400	46.400	44,163,002
Oct 3, 2024	44.200	45.700	42.250	45.350	45.350	64,695,427
Oct 2, 2024	38.700	44.300	38.650	43.700	43.700	61,233,561
Sep 30, 2024	38.950	39.350	37.600	38.550	38.550	75,587,488
Sep 27, 2024	38.700	39.300	36.650	38.200	38.200	75,651,684
Sep 26, 2024	36.150	37.600	35.550	37.600	37.600	59,272,601
Sep 25, 2024	36.000	36.550	35.500	35.850	35.850	90,446,700
Sep 24, 2024	31.500	34.400	31.450	34.300	34.300	71,705,327
Sep 23, 2024	30.700	31.300	30.650	30.950	30.950	16,239,412
Sep 20, 2024	30.400	31.000	30.300	30.750	30.750	19,021,750
Sep 19, 2024	30.050	30.550	29.800	30.400	30.400	16,829,970
Sep 17, 2024	29.450	30.450	29.250	30.100	30.100	11,429,049
Sep 16, 2024	29.600	29.600	29.100	29.450	29.450	7,661,931
Sep 13, 2024	29.000	30.000	28.900	29.650	29.650	13,035,294
Sep 12, 2024	29.200	29.250	28.750	29.000	29.000	12,968,865
Sep 11, 2024	28.450	29.200	28.450	29.050	29.050	17,378,525
Sep 10, 2024	29.050	29.350	28.700	28.900	28.900	22,332,382
Sep 9, 2024	29.200	29.350	27.950	29.150	29.150	67,003,184
Sep 5, 2024	31.150	31.300	30.100	30.300	30.300	36,690,727
Sep 4, 2024	30.850	31.450	30.850	31.150	31.150	11,699,810
Sep 3, 2024	32.100	32.450	31.000	31.200	31.200	31,085,296
Sep 2, 2024	31.700	32.450	31.000	32.200	32.200	24,313,740
Aug 30, 2024	33.450	33.600	32.100	32.350	32.350	55,218,511
Aug 29, 2024	34.450	34.500	33.250	33.800	33.800	18,195,311
Aug 28, 2024	34.600	34.850	34.300	34.600	34.600	12,040,377
Aug 27, 2024	33.950	34.800	33.850	34.650	34.650	14,284,924
Aug 26, 2024	33.950	34.350	33.700	34.150	34.150	10,847,443
Aug 23, 2024	33.500	33.800	33.050	33.750	33.750	8,576,877
Aug 22, 2024	33.600	33.750	33.300	33.650	33.650	6,242,186
Aug 21, 2024	33.650	33.650	33.100	33.500	33.500	8,576,144
Aug 20, 2024	33.950	34.000	33.450	33.650	33.650	5,069,291
Aug 19, 2024	33.300	33.900	33.200	33.600	33.600	25,790,029
Aug 16, 2024	33.600	33.750	33.000	33.300	33.300	13,620,212
Aug 15, 2024	32.000	33.600	31.800	33.050	33.050	14,211,856
Aug 14, 2024	32.550	32.700	32.050	32.350	32.350	5,373,953
Aug 13, 2024	32.400	32.750	32.250	32.400	32.400	7,595,509
Aug 12, 2024	32.700	32.900	32.250	32.500	32.500	5,007,218
Aug 9, 2024	32.300	32.950	32.050	32.500	32.500	10,409,914
Aug 8, 2024	31.350	32.250	31.300	31.900	31.900	12,476,968
Aug 7, 2024	31.400	31.650	31.050	31.550	31.550	10,604,054
Aug 6, 2024	31.800	32.000	31.000	31.050	31.050	10,169,343
Aug 5, 2024	31.850	32.050	30.850	31.550	31.550	21,615,406
Aug 2, 2024	31.250	32.050	31.100	32.000	32.000	9,066,674
Aug 1, 2024	32.400	32.550	31.900	32.200	32.200	8,372,324
Jul 31, 2024	32.250	32.700	31.750	32.500	32.500	11,369,301
Jul 30, 2024	32.250	32.250	31.750	31.950	31.950	11,252,562
Jul 29, 2024	32.100	32.800	31.800	32.200	32.200	14,866,638
Jul 26, 2024	32.100	32.500	31.400	31.950	31.950	19,987,317
Jul 25, 2024	33.100	33.250	31.700	32.150	32.150	40,245,987
Jul 24, 2024	33.800	34.300	33.100	33.350	33.350	16,670,036
Jul 23, 2024	33.500	34.150	33.500	33.750	33.750	10,940,920
Jul 22, 2024	33.850	33.850	32.450	33.500	33.500	17,961,550
Jul 19, 2024	34.000	34.250	33.400	33.850	33.850	14,444,380
Jul 18, 2024	34.450	34.950	34.150	34.300	34.300	11,308,988
Jul 17, 2024	34.400	35.050	34.300	34.600	34.600	13,232,144
Jul 16, 2024	34.650	35.050	34.450	34.500	34.500	17,486,592
Jul 15, 2024	35.400	35.700	34.800	35.000	35.000	10,920,224
Jul 12, 2024	34.150	35.900	34.150	35.600	35.600	26,419,799
Jul 11, 2024	33.750	34.100	33.500	34.000	34.000	16,044,627
Jul 10, 2024	33.300	34.000	33.100	33.150	33.150	13,440,367
Jul 9, 2024	32.950	33.400	32.700	33.100	33.100	14,554,359
Jul 8, 2024	32.850	33.450	32.800	32.950	32.950	14,472,804
Jul 5, 2024	34.300	34.500	33.200	33.200	33.200	16,624,186
Jul 4, 2024	33.700	34.650	33.650	34.150	34.150	21,109,733
Jul 3, 2024	2.162044 Dividend
Jul 3, 2024	34.500	34.650	33.350	33.550	33.550	28,438,918
Jul 2, 2024	35.450	36.750	35.400	36.400	34.238	29,782,071
Jun 28, 2024	35.150	35.900	35.150	35.450	33.344	18,851,919
Jun 27, 2024	35.500	35.650	35.150	35.500	33.391	26,585,672
Jun 26, 2024	35.450	36.000	35.300	35.550	33.438	13,713,142
Jun 25, 2024	35.500	36.300	35.400	35.750	33.627	18,127,900
Jun 24, 2024	35.050	35.400	34.550	35.400	33.297	15,821,963
Jun 21, 2024	35.700	35.700	34.900	35.050	32.968	21,262,565
Jun 20, 2024	35.900	36.150	35.600	35.700	33.580	13,200,580
Jun 19, 2024	34.900	36.100	34.650	35.950	33.815	23,487,275
Jun 18, 2024	34.450	35.250	34.150	34.450	32.404	18,529,344
Jun 17, 2024	33.750	34.900	33.500	34.350	32.310	16,617,102
Jun 14, 2024	33.250	34.250	33.150	33.750	31.745	17,295,144
Jun 13, 2024	34.450	34.450	33.200	33.500	31.510	19,602,379
Jun 12, 2024	34.300	34.500	33.750	33.850	31.839	18,844,251
Jun 11, 2024	34.850	35.250	34.300	34.700	32.639	19,277,027
Jun 7, 2024	35.650	36.000	35.000	35.450	33.344	19,691,063
Jun 6, 2024	35.300	35.850	35.200	35.400	33.297	14,805,293
Jun 5, 2024	35.700	36.000	35.100	35.200	33.109	15,307,132
Jun 4, 2024	35.300	36.150	35.250	35.450	33.344	15,565,095
Jun 3, 2024	35.000	35.600	35.000	35.250	33.156	13,559,129
May 31, 2024	35.700	35.950	34.700	34.800	32.733	20,267,328
May 30, 2024	35.250	36.000	35.000	35.200	33.109	18,084,313
May 29, 2024	36.450	36.800	35.600	35.850	33.721	17,749,298
May 28, 2024	37.050	37.200	36.650	36.700	34.520	8,247,275
May 27, 2024	36.300	37.150	36.250	37.050	34.849	11,257,440
May 24, 2024	36.650	37.250	36.000	36.250	34.097	18,073,831
May 23, 2024	37.800	37.800	36.750	37.100	34.896	15,179,323
May 22, 2024	37.850	38.250	37.500	37.950	35.696	10,476,491
May 21, 2024	38.350	38.450	37.700	37.850	35.602	21,792,810
May 20, 2024	39.400	39.400	38.250	38.750	36.448	32,390,324
May 17, 2024	38.950	39.600	38.350	39.400	37.060	23,318,177
May 16, 2024	37.600	39.350	37.250	39.100	36.778	43,558,680
May 14, 2024	38.300	38.400	37.050	37.100	34.896	22,070,859
May 13, 2024	37.400	38.700	37.050	38.350	36.072	27,247,275
May 10, 2024	36.350	38.000	36.250	37.850	35.602	39,375,136
May 9, 2024	35.900	36.400	35.300	36.200	34.050	14,946,171
May 8, 2024	36.500	36.700	35.450	35.550	33.438	17,599,169
May 7, 2024	36.200	36.550	35.750	36.300	34.144	16,748,919
May 6, 2024	36.150	36.350	35.450	36.050	33.909	22,229,107
May 3, 2024	36.800	37.350	36.050	36.150	34.003	27,022,963
May 2, 2024	34.100	35.900	33.850	35.650	33.533	18,191,550
Apr 30, 2024	34.400	34.550	33.750	34.350	32.310	37,753,886
Apr 29, 2024	33.750	35.300	33.700	34.950	32.874	29,987,985
Apr 26, 2024	34.500	34.850	34.050	34.200	32.169	30,797,001
Apr 25, 2024	32.900	34.350	32.850	34.100	32.075	35,228,614
Apr 24, 2024	32.850	33.100	32.350	33.050	31.087	22,019,163

2388.HK BOC Hong Kong (Holdings) Limited

30.300

+0.50%

1658.HK PSBC

4.760

-0.63%

0998.HK CITIC BANK

6.100

+0.16%

1988.HK China Minsheng Banking Corp., Ltd.

3.560

-0.84%

0011.HK HANG SENG BANK

103.800

+0.39%

2016.HK China Zheshang Bank Co., Ltd

2.580

+0.39%

2356.HK Dah Sing Banking Group Limited

7.910

+1.15%

0023.HK BANK OF E ASIA

10.520

-0.94%

1963.HK Bank of Chongqing Co., Ltd.

6.940

+3.38%

6818.HK China Everbright Bank Company Limited

3.230

+0.62%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers