China Merchants Bank Stock Price History, CIHKY Historical Prices

Add to My Stocks
$19.53 $0.27 (1.36%) CIHKY stock closing price Jun 19, 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
2018-06-19 19.34 19.59 19.33 19.53 26,140 8.92 2.02
2018-06-18 20.08 20.08 19.56 19.8 24,419 9.04 2.05
2018-06-15 19.75 20.08 19.75 19.99 22,083 9.13 2.07
2018-06-14 20.35 20.35 20.18 20.19 42,459 9.22 2.09
2018-06-13 20.5 20.5 20.25 20.4 17,121 9.32 2.11
2018-06-12 20.88 20.99 20.57 20.58 21,526 9.4 2.13
2018-06-11 20.76 20.8 20.7 20.74 17,139 9.47 2.14
2018-06-08 20.61 20.88 20.57 20.77 6,760 9.48 2.15
2018-06-07 21.15 21.24 20.93 20.98 16,157 9.58 2.17
2018-06-06 20.98 21.06 20.9 21.06 21,594 9.62 2.18
2018-06-05 21.11 21.11 20.86 20.88 36,645 9.53 2.16
2018-06-04 21.11 21.11 20.86 21.08 21,723 9.63 2.18
2018-06-01 20.7 20.84 20.59 20.65 64,649 9.43 2.14
2018-05-31 20.61 20.8 20.54 20.69 166,331 9.45 2.14
2018-05-30 20.55 20.7 20.45 20.69 85,892 9.45 2.14
2018-05-29 21.03 21.03 20.37 20.5 180,950 9.36 2.12
2018-05-25 21.27 21.27 21.12 21.16 127,640 9.66 2.19
2018-05-24 21.58 21.58 21.03 21.27 57,335 9.71 2.2
2018-05-23 21.65 21.65 21.4 21.65 76,309 9.89 2.24
2018-05-22 22.2 22.28 21.89 21.97 121,080 10.03 2.27
2018-05-21 22.2 22.2 22.05 22.17 132,431 10.12 2.29
2018-05-18 21.88 21.88 21.55 21.6 18,270 9.86 2.23
2018-05-17 21.88 21.88 21.5 21.54 13,251 9.83 2.23
2018-05-16 22.13 22.23 22 22.16 12,034 10.12 2.29
2018-05-15 22.4 22.4 22 22.02 12,270 10.05 2.28
2018-05-14 22.25 22.77 22.25 22.5 54,583 10.27 2.33
2018-05-11 22.34 22.55 22.31 22.4 71,540 10.23 2.32
2018-05-10 22.03 22.14 22 22.13 12,135 10.11 2.29
2018-05-09 21.69 21.69 21.47 21.62 19,960 9.87 2.24
2018-05-08 21.4 21.45 21.35 21.45 28,930 9.79 2.22
2018-05-07 21.23 21.23 21.08 21.08 15,002 9.63 2.18
2018-05-04 20.95 21.21 20.9 21.21 25,249 9.69 2.19
2018-05-03 21.25 21.25 20.81 21.04 37,247 9.61 2.18
2018-05-02 21.71 21.91 21.35 21.38 49,135 9.76 2.21
2018-05-01 22.71 22.78 21.86 22.04 61,410 10.06 2.28
2018-04-30 22.37 22.74 22.11 22.74 74,068 10.38 2.35
2018-04-27 20.91 22.75 20.91 21.8 123,097 10.63 2.36
2018-04-26 20.73 20.73 20.72 20.73 1,267 10.11 2.24
2018-04-25 20.95 20.95 20.95 20.95 292 10.22 2.26
2018-04-24 21.41 21.41 20.85 21.2 2,096 10.34 2.29
2018-04-23 20.69 20.76 20.59 20.59 3,565 10.04 2.23
2018-04-20 20.95 21.03 20.63 20.63 1,269 10.06 2.23
2018-04-19 20.7 21.41 20.7 21.41 2,262 10.71 2.41
2018-04-18 20.86 20.93 20.86 20.93 611 10.47 2.36
2018-04-17 20.8 20.8 20.8 20.8 1,354 10.4 2.35
2018-04-16 20.81 20.81 20.7 20.7 2,716 10.35 2.33
2018-04-13 21.74 21.91 21.53 21.78 1,566 10.89 2.46
2018-04-12 21.76 21.98 21.76 21.98 876 10.99 2.48
2018-04-11 21.83 22.01 21.83 22.01 707 11.01 2.48
2018-04-10 20.98 21.71 20.98 21.71 1,126 10.86 2.45
2018-04-09 20.12 20.25 19.74 20.25 1,278 10.13 2.28
2018-04-06 20.83 20.35 20.17 20.35 1,263 10.18 2.29
2018-04-05 20.83 20.83 20.3 20.7 535 10.35 2.33
2018-04-04 20.17 20.52 20 20.52 8,465 10.26 2.31
2018-04-03 20.25 21.05 20.25 21.05 4,725 10.53 2.37
2018-04-02 20.72 20.72 20.3 20.3 2,711 10.15 2.29
2018-03-30 0 0 0 20.5 0 - -
2018-03-29 20.73 20.73 20.5 20.5 1,904 10.25 2.31
2018-03-28 20.51 20.72 20.51 20.68 1,457 10.34 2.33
2018-03-27 20.51 21.11 20.51 21 2,098 10.5 2.37
2018-03-26 20.84 20.84 20.84 20.84 486 10.42 2.35
2018-03-23 20.88 20.88 20.56 20.56 2,873 10.28 2.32
2018-03-22 21.5 21.5 21 21 3,035 10.5 2.37
2018-03-21 21.75 21.75 21.57 21.57 1,107 10.78 2.43
2018-03-20 21.75 21.88 21.75 21.78 2,508 10.89 2.46
2018-03-19 22.04 22.06 21.85 21.87 1,935 10.94 2.47
2018-03-16 21.75 21.78 21.68 21.75 7,220 10.88 2.45
2018-03-15 22.2 22.24 21.74 22.24 3,337 11.12 2.51
2018-03-14 21.67 22.42 22.1 22.24 13,332 11.12 2.51
2018-03-13 22.65 22.64 22.12 22.27 1,428 11.14 2.51
2018-03-12 21.9 22.52 21.99 22.51 2,543 11.26 2.54
2018-03-09 21.72 22.47 22.46 22.47 1,694 11.23 2.53
2018-03-08 21.91 22.29 21.91 22.15 3,881 11.08 2.5
2018-03-07 21.89 21.99 21.76 21.99 537 11 2.48
2018-03-06 21.1 21.49 21.1 21.1 1,972 10.55 2.38
2018-03-05 20.6 21.04 20.99 21.04 1,513 10.52 2.37
2018-03-02 20.6 20.73 20.6 20.73 1,672 10.37 2.34
2018-03-01 20.83 21.31 20.83 20.85 2,671 10.43 2.35
2018-02-28 20.7 20.7 20.7 20.7 180 10.35 2.33
2018-02-27 21.37 22 21.66 21.66 3,323 10.83 2.44
2018-02-26 22.64 22.66 22.58 22.66 1,567 11.33 2.55
2018-02-23 22.67 22.5 21.87 21.87 1,259 10.94 2.47
2018-02-22 21.47 21.83 21.47 21.83 731 10.91 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
2018-02-19 0 0 0 22.5 0 - -
2018-02-16 22.58 22.6 22.01 22.5 1,216 11.25 2.54
2018-02-15 21.85 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
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 Price12.86

China Merchants Bank Historical PE ratio: Past 5 years

Max PE Ratio12.43Jan 24,2018
Min PE Ratio4.21Mar 19,2014
Avg PE Ratio6.81

China Merchants Bank Historical PS ratio: Past 5 years

Max PS Ratio2.8Jan 24,2018
Min PS Ratio0.98May 19,2016
Avg PS Ratio1.55

CIHKY Industry Peers

Company Price Change (%)
Banco Do Brasil (BDORY)6.980.38 (5.76%)
Shinhan Financial (SHG)40.980.2 (0.49%)
Noah (NOAH)57.762.49 (4.13%)
Credicorp (BAP)223.50.17 (0.08%)
Noah (NOAH)57.762.49 (4.13%)
Hsbc (HSBC)48.090.42 (0.87%)
Lloyds (LYG)3.280 (0%)

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 $19.53 and 26,140 shares of CIHKY were traded on Jun 19, 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.