China Merchants Bank Stock Price History (OTCMKTS:CIHKY)

Add to My Stocks
$12.46 $0.14 (1.11%) CIHKY stock closing price Dec 09, 2016 (Closing)

We provide 10 years stock price history for free. You can download China Merchants Bank stock price data here. Daily open, high, low, and end of day closing price for the company, along with China Merchants Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The China Merchants Bank stock price history chart shows that the stock price was at a low of 6.37 on 05 Oct, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0912.4612.4612.4612.461006.051.37
2016-12-0812.6012.6012.6012.604006.121.39
2016-12-0712.2712.2712.2712.273005.961.35
2016-12-0612.2212.2212.2212.224405.931.35
2016-12-0512.2612.2612.2612.2670625.951.35
2016-12-020.000.000.0012.2625N/AN/A
2016-12-0112.4312.4312.2612.2685005.951.35
2016-11-300.000.000.0012.570N/AN/A
2016-11-290.000.000.0012.570N/AN/A
2016-11-280.000.000.0012.5782N/AN/A
2016-11-2512.5712.5712.5712.572486.101.39
2016-11-240.000.000.0012.550N/AN/A
2016-11-2312.5512.5512.5512.557866.091.38
2016-11-2211.8211.8211.8211.8240005.741.30
2016-11-210.000.000.0011.740N/AN/A
2016-11-180.000.000.0011.740N/AN/A
2016-11-170.000.000.0011.740N/AN/A
2016-11-1611.7411.7411.7411.741005.701.29
2016-11-1511.7011.7011.7011.7023005.681.29
2016-11-140.000.000.0011.670N/AN/A
2016-11-1111.6611.6711.6511.673005.671.29
2016-11-100.000.000.0011.9620N/AN/A
2016-11-090.000.000.0011.960N/AN/A
2016-11-080.000.000.0011.960N/AN/A
2016-11-070.000.000.0011.9662N/AN/A
2016-11-0411.9611.9611.9611.962005.811.32
2016-11-0312.0412.1011.9112.0257005.841.32
2016-11-0211.8311.9811.8311.985625.821.32
2016-11-010.000.000.0012.270N/AN/A
2016-10-310.000.000.0012.2743N/AN/A
2016-10-280.000.000.0012.270N/AN/A
2016-10-2712.2712.2712.2712.271435.901.27
2016-10-2612.3512.3512.3512.351005.941.28
2016-10-250.000.000.0012.450N/AN/A
2016-10-240.000.000.0012.450N/AN/A
2016-10-2112.4512.4512.4512.451565.991.29
2016-10-200.000.000.0012.3881N/AN/A
2016-10-190.000.000.0012.380N/AN/A
2016-10-180.000.000.0012.380N/AN/A
2016-10-170.000.000.0012.380N/AN/A
2016-10-1412.3812.3812.3812.3810215.951.28
2016-10-130.000.000.0012.380N/AN/A
2016-10-1212.3812.3812.3812.381005.951.28
2016-10-1112.6412.6412.6412.641006.081.31
2016-10-1012.9612.9612.9612.961006.231.34
2016-10-070.000.000.0012.740N/AN/A
2016-10-060.000.000.0012.740N/AN/A
2016-10-050.000.000.0012.740N/AN/A
2016-10-0412.7812.7812.7412.742006.131.32
2016-10-030.000.000.0012.770N/AN/A
2016-09-3012.7712.7712.7712.774196.141.32
2016-09-290.000.000.0012.530N/AN/A
2016-09-280.000.000.0012.530N/AN/A
2016-09-2712.6012.6012.5312.537506.021.30
2016-09-260.000.000.0012.870N/AN/A
2016-09-230.000.000.0012.870N/AN/A
2016-09-2212.8312.8712.8312.874376.191.33
2016-09-2112.5312.5312.5312.5352876.021.30
2016-09-200.000.000.0012.190N/AN/A
2016-09-190.000.000.0012.190N/AN/A
2016-09-160.000.000.0012.190N/AN/A
2016-09-150.000.000.0012.190N/AN/A
2016-09-140.000.000.0012.190N/AN/A
2016-09-1312.1912.1912.1912.191187N/AN/A
2016-09-1212.5012.5112.5012.515282N/AN/A
2016-09-090.000.000.0012.8825N/AN/A
2016-09-080.000.000.0012.880N/AN/A
2016-09-0712.8812.8812.8812.88473N/AN/A
2016-09-060.000.000.0012.780N/AN/A
2016-09-050.000.000.0012.780N/AN/A
2016-09-0212.6912.7812.6812.782132N/AN/A
2016-09-010.000.000.0012.030N/AN/A
2016-08-3112.0312.0312.0312.03496N/AN/A
2016-08-3012.0712.0712.0412.04436N/AN/A
2016-08-2911.9011.9011.9011.90300N/AN/A
2016-08-260.000.000.0012.150N/AN/A
2016-08-250.000.000.0012.150N/AN/A
2016-08-2412.1512.1512.1512.15100N/AN/A
2016-08-2312.2012.2712.2012.203500N/AN/A
2016-08-220.000.000.0011.800N/AN/A
2016-08-190.000.000.0011.800N/AN/A
2016-08-180.000.000.0011.800N/AN/A
2016-08-1711.8011.8011.8011.80500N/AN/A
2016-08-160.000.000.0012.2340N/AN/A
2016-08-1512.2312.2312.2312.23700N/AN/A
2016-08-120.000.000.0011.300N/AN/A
2016-08-110.000.000.0011.300N/AN/A
2016-08-1011.3011.3011.3011.30400N/AN/A
2016-08-0911.3411.3411.3411.34141N/AN/A
Get more Data

China Merchants Bank Stock Chart

View CIHKY PE ratio, PS ratio stocks charts and compare with peers.
CIHKY Chart
Note: Compare China Merchants Bank stock price history with the index and industry peers.

China Merchants Bank Historical Prices: Past 5 years

Max Stock Price 16.5 Jun 04,2015
Min Stock Price 7.88 Mar 19,2014
Avg Stock Price 10.62

China Merchants Bank Historical PE ratio: Past 5 years

Max PE Ratio 8.42 Apr 20,2012
Min PE Ratio 4.21 Mar 19,2014
Avg PE Ratio 5.9

China Merchants Bank Historical PS ratio: Past 5 years

Max PS Ratio 2.15 Apr 20,2012
Min PS Ratio 0.98 May 19,2016
Avg PS Ratio 1.41

CIHKY Industry Peers

Company Price Change (%)
Credicorp (BAP)159.912.56 (1.63%)
Erste Group Bank (EBKDY)14.810.18 (1.2%)
Noah (NOAH)23.210.83 (3.45%)
Banco De Chile (BCH)70.530.85 (1.22%)
Hsbc (HSBC)42.640.1 (0.24%)
Lloyds (LYG)3.140.05 (1.57%)

China Merchants Bank historical quotes helps an investor analyze a company's history and do China Merchants Bank stock analysis . The price and volume changes on a daily basis is provided in the China Merchants Bank stock price history. An abnormally high daily volume typically implies breaking news or earnings release. CIHKY saw an opening price of 12.46, and a closing price of 12.46 on 09 Dec, 2016. Looking at China Merchants Bank stock market history data, the P/S ratio was at a low of 0.98 on 23 May, 2016. .