China Merchants Bank Stock Price History, CIHKY Historical Prices

Add to My Stocks
$21.83 $0.37 (1.67%) CIHKY stock closing price Feb 22, 2018 (Closing)

The 10 year data of China Merchants Bank stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with China Merchants Bank price to earnings ratio data. The China Merchants Bank stock price history chart shows that the stock price was at a high of $24.86 on Jan 24, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 21.47 21.83 21.47 21.83 731 10.92 2.46
2018-02-21 22.13 22.2 22 22.2 1,230 11.1 2.5
2018-02-20 20.93 21.66 21.48 21.56 2,298 10.78 2.43
2018-02-16 22.58 22.6 22.01 22.5 1,216 11.25 2.54
2018-02-15 22.18 22.5 22.18 22.5 1,912 11.25 2.54
2018-02-14 21.19 21.82 21.1 21.82 5,819 10.91 2.46
2018-02-13 21.23 21.35 21.15 21.35 2,470 10.68 2.41
2018-02-12 21.1 21.1 20.82 21.1 2,534 10.55 2.38
2018-02-09 20.48 21.12 20.71 20.84 6,019 10.42 2.35
2018-02-08 21.29 22.02 21.29 22.02 1,976 11.01 2.48
2018-02-07 22.14 22.49 22.14 22.49 5,338 11.25 2.54
2018-02-06 23.99 24.31 23.46 24.31 4,592 12.16 2.74
2018-02-05 23.62 24.4 23.83 24 9,891 12 2.71
2018-02-02 24.74 25 23.84 24.47 1,454 12.24 2.76
2018-02-01 23.88 24.52 23.88 24.52 867 12.26 2.76
2018-01-31 24.22 24.82 24.66 24.81 1,979 12.41 2.8
2018-01-30 23.7 23.7 23.66 23.7 2,195 11.85 2.67
2018-01-29 23.7 23.7 23.54 23.7 1,374 11.85 2.67
2018-01-26 24.51 24.6 24.05 24.6 4,975 12.3 2.77
2018-01-25 24.45 24.45 24.08 24.32 1,174 12.16 2.74
2018-01-24 25.11 25.11 24.5 24.86 2,648 12.43 2.8
2018-01-23 24.9 24.6 24.58 24.6 1,120 12.3 2.77
2018-01-22 23.92 23.92 23.7 23.8 1,704 11.9 2.68
2018-01-19 22.87 23.58 22.87 23.5 8,304 11.75 2.65
2018-01-18 22.65 23.13 23.13 23.13 982 11.57 2.61
2018-01-17 22.79 23.13 22.7 23.13 1,021 11.57 2.61
2018-01-16 23.2 23.2 23.1 23.1 5,260 11.55 2.6
2018-01-12 21.92 22.34 21.79 22.34 5,180 11.17 2.52
2018-01-11 21.52 21.74 21.45 21.74 2,714 10.87 2.45
2018-01-10 21.08 21.52 21.12 21.12 2,461 10.56 2.38
2018-01-09 20.92 20.99 20.92 20.99 730 10.5 2.37
2018-01-08 21.19 21.19 21.17 21.19 8,194 10.6 2.39
2018-01-05 21.37 21.37 20.99 21.13 3,930 10.57 2.38
2018-01-04 21.36 21.52 21.03 21.03 4,167 10.52 2.37
2018-01-03 20.59 21.32 20.75 21.32 2,669 10.66 2.4
2018-01-02 20.5 20.88 20.5 20.88 1,023 10.44 2.35
2017-12-29 19.85 19.85 19.85 19.85 99 9.93 2.24
2017-12-28 19.5 19.69 19.5 19.6 1,459 9.8 2.21
2017-12-27 19.68 19.68 19.51 19.55 1,975 9.78 2.2
2017-12-26 19.54 20.06 19.75 20.06 2,248 10.03 2.26
2017-12-22 20.04 20.04 20.04 20.04 384 10.02 2.26
2017-12-21 19.36 19.85 19.73 19.85 1,114 9.93 2.24
2017-12-20 19.64 19.64 19.08 19.08 2,874 9.54 2.15
2017-12-19 19.53 19.95 19.53 19.95 2,305 9.98 2.25
2017-12-18 19.73 19.73 19.24 19.24 532 9.62 2.17
2017-12-15 19.61 19.65 19.61 19.65 1,723 9.83 2.22
2017-12-14 19.73 20.28 19.73 20.18 3,303 10.09 2.28
2017-12-13 20.33 20.33 20.33 20.33 690 10.17 2.29
2017-12-12 19.91 19.91 19.68 19.79 6,332 9.9 2.23
2017-12-11 19.84 20.14 19.84 20.1 2,464 10.05 2.27
2017-12-08 19.78 19.79 19.69 19.79 3,372 9.9 2.23
2017-12-07 19.16 19.16 19.09 19.16 983 9.58 2.16
2017-12-06 19.12 19.16 19.12 19.16 1,328 9.58 2.16
2017-12-05 19.65 19.71 19.28 19.45 1,724 9.73 2.19
2017-12-04 19.7 19.7 19.5 19.62 1,413 9.81 2.21
2017-12-01 19.5 19.6 19.08 19.08 3,647 9.54 2.15
2017-11-30 19.96 19.96 19.83 19.96 22,651 9.98 2.25
2017-11-29 20.36 20.36 20.36 20.36 397 10.18 2.3
2017-11-28 20.16 20.16 20.16 20.16 292 10.08 2.27
2017-11-27 20.61 20.61 20.45 20.45 2,970 10.23 2.31
2017-11-24 21.18 21.34 21.18 21.34 1,133 10.67 2.41
2017-11-23 0 0 0 21.55 0 - -
2017-11-22 0 0 0 21.55 214 - -
2017-11-21 21.55 21.55 21.5 21.55 1,378 10.78 2.43
2017-11-20 20.67 20.83 20.67 20.83 403 10.42 2.35
2017-11-17 20.01 20.01 19.88 19.88 227 9.94 2.24
2017-11-16 19.15 19.68 19.15 19.68 2,749 9.84 2.22
2017-11-15 19.62 19.62 19.23 19.52 1,460 9.76 2.2
2017-11-14 19.28 19.81 19.28 19.66 5,696 9.83 2.22
2017-11-13 20.07 20.07 19.98 19.98 1,546 9.99 2.25
2017-11-10 19.72 19.72 19.25 19.72 2,493 9.86 2.22
2017-11-09 19.71 19.71 19.28 19.71 2,007 9.86 2.22
2017-11-08 19.12 19.54 19.12 19.54 869 9.77 2.2
2017-11-07 19.52 19.66 19.52 19.66 534 9.83 2.22
2017-11-06 19.34 19.44 19.17 19.44 1,131 9.72 2.19
2017-11-03 18.52 19.28 18.52 19.28 1,573 9.64 2.17
2017-11-02 18.7 19.07 18.5 18.7 2,983 9.35 2.11
2017-11-01 19.08 19.31 19 19.31 780 9.66 2.18
2017-10-31 19.33 19.33 19.33 19.33 731 9.67 2.18
2017-10-30 19 19.4 18.96 19.3 3,169 9.65 2.18
2017-10-27 20.01 20.45 19.9 20.45 3,675 10.65 2.39
2017-10-26 19.35 19.9 19.35 19.9 2,141 10.37 2.33
2017-10-25 19.29 20.01 19.03 19.65 2,433 10.23 2.3
2017-10-24 19.2 19.53 19 19.53 3,551 10.17 2.29
2017-10-23 19.65 19.65 19.18 19.55 5,558 10.18 2.29
2017-10-20 19.74 19.74 19.74 19.74 260 10.28 2.31
2017-10-19 19.64 19.64 19.52 19.52 442 10.17 2.28
2017-10-18 19.86 19.86 19.77 19.77 366 10.3 2.31
2017-10-17 19.64 19.64 19.64 19.64 1,039 10.23 2.3
Get more Data

China Merchants Bank Stock History 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 Stock Price History: Past 5 years

Max Stock Price24.86Jan 24,2018
Min Stock Price7.88Mar 19,2014
Avg Stock Price12.16

China Merchants Bank Historical PE ratio: Past 5 years

Max PE Ratio12.43Jan 24,2018
Min PE Ratio4.21Mar 19,2014
Avg PE Ratio6.5

China Merchants Bank Historical PS ratio: Past 5 years

Max PS Ratio2.8Jan 24,2018
Min PS Ratio0.98May 19,2016
Avg PS Ratio1.5

CIHKY Industry Peers

Company Price Change (%)
Erste Group Bank (EBKDY)24.080.34 (1.39%)
Shinhan Financial (SHG)44.210.5 (1.12%)
Noah (NOAH)46.81.94 (3.98%)
Credicorp (BAP)219.381.87 (0.86%)
Noah (NOAH)46.81.94 (3.98%)
Hsbc (HSBC)51.041.14 (2.18%)
Lloyds (LYG)3.920.03 (0.76%)

China Merchants Bank share price history helps an investor analyze a company's history and do China Merchants Bank stock analysis . The price movement is easily depicted in the China Merchants Bank stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $21.83 and 731 shares of CIHKY were traded on Feb 22, 2018. China Merchants Bank historical P/S ratio was at a high of 2.8 on Jan 24, 2018 and a low of 0.98 on May 19, 2016.