China Merchants Bank Stock Price History, CIHKY Historical Prices

Add to My Stocks
$18.02 $0.36 (1.97%) CIHKY stock closing price Sep 25, 2017 (Closing)

The 10 year data of China Merchants Bank stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with China Merchants Bank P/E ratio, and PS ratio. The China Merchants Bank stock price history chart shows that the stock price was at a high of 18.9 on 11 Sep, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2518.1218.1217.8918.029989.382.11
2017-09-2218.3818.3818.3818.388239.572.15
2017-09-2118.2518.2518.1618.257709.512.14
2017-09-2018.3318.3318.3318.331319.552.15
2017-09-1918.1118.1617.8918.1616849.462.13
2017-09-1818.2118.2118.2118.213139.482.13
2017-09-1518.0318.0318.0318.033369.392.11
2017-09-1418.2418.2418.1518.1919809.472.13
2017-09-1318.5018.5018.3618.5012979.642.17
2017-09-1218.7318.7318.6018.606409.692.18
2017-09-1118.9018.9018.9018.908809.842.21
2017-09-0818.4018.4018.1518.3532539.562.15
2017-09-0718.4518.4518.2518.4137619.592.15
2017-09-0618.6018.8118.6018.6612719.722.18
2017-09-0518.8218.8218.8218.823259.802.20
2017-09-0118.9218.9218.8818.8821179.832.21
2017-08-3119.0819.0818.8418.8459739.812.21
2017-08-3018.9218.9218.4318.857189.822.21
2017-08-2918.6418.6418.6418.646889.712.18
2017-08-2818.3418.3418.1518.3411269.552.15
2017-08-2518.3818.3818.3818.383139.832.15
2017-08-2417.8917.8917.8917.892759.572.09
2017-08-2317.1617.1617.1617.168689.182.01
2017-08-2217.1217.1217.1217.128019.162.00
2017-08-2116.6716.6716.2616.266158.701.90
2017-08-1816.5816.6016.3316.6011388.881.94
2017-08-1716.5816.5816.2716.5810968.871.94
2017-08-1616.5816.6816.2916.6814028.921.95
2017-08-1516.5416.5416.5416.544148.851.93
2017-08-1416.3216.3816.3216.3821908.761.92
2017-08-1116.5216.5216.2316.3720298.751.91
2017-08-1016.5016.6816.3516.3539308.741.91
2017-08-0917.1417.1416.7017.1233919.162.00
2017-08-0817.1417.1417.1417.141579.172.00
2017-08-0716.9016.9016.8516.859079.011.97
2017-08-0416.7616.9716.7616.978289.081.98
2017-08-0316.9416.9416.9116.9434179.061.98
2017-08-0217.6217.6217.6117.615849.422.06
2017-08-0117.2017.2017.0817.0816789.132.00
2017-07-3116.6516.6516.4116.4612978.801.92
2017-07-2816.1216.6116.1216.6125678.881.94
2017-07-2716.7016.7016.2916.7015528.931.95
2017-07-2616.5416.5416.4416.5412588.851.93
2017-07-2516.4516.4916.4516.4913828.821.93
2017-07-2416.0916.0915.9415.9910128.551.87
2017-07-2115.9415.9415.9415.945558.521.86
2017-07-2015.9815.9815.9815.989868.551.87
2017-07-1916.0616.0616.0016.0032298.561.87
2017-07-1815.5115.5115.4315.4940508.281.81
2017-07-1715.9615.9615.7415.9634168.541.87
2017-07-1415.7915.8815.7915.8881558.491.86
2017-07-1315.6315.6315.6315.633958.361.83
2017-07-1215.4515.5615.4515.5644488.321.82
2017-07-1115.3415.3415.2115.2114138.131.78
2017-07-1014.7414.7414.7214.7222537.871.72
2017-07-0714.8614.8614.7514.8524937.941.74
2017-07-0615.0515.0514.9514.9540678.001.75
2017-07-0515.2815.2815.1815.2713178.171.79
2017-07-0315.3215.3215.3215.3212748.191.79
2017-06-3015.1615.2215.1115.2294708.141.78
2017-06-2915.2615.2615.2615.265108.161.78
2017-06-280.000.000.0015.20106N/AN/A
2017-06-2715.2015.2015.2015.2013058.131.78
2017-06-2615.0515.0515.0515.052198.051.76
2017-06-2314.9314.9314.9314.93287007.981.75
2017-06-2214.8314.8314.7314.736547.881.72
2017-06-2114.2414.2714.2314.276247.631.67
2017-06-2014.3314.3314.3314.338487.661.68
2017-06-1914.3814.3814.3614.3728847.681.68
2017-06-1613.7413.8613.7413.864097.411.62
2017-06-1514.0014.0013.9913.9913407.481.64
2017-06-1414.3214.3214.2514.2631157.631.67
2017-06-1314.6414.6414.5514.5516947.781.70
2017-06-1214.5914.6314.5914.638817.821.71
2017-06-0914.7014.7014.4814.6515707.841.71
2017-06-0814.7314.7314.5514.555537.781.70
2017-06-0714.6714.7514.6714.756467.891.72
2017-06-0614.2814.5014.2814.5023197.751.70
2017-06-0514.7014.7014.7014.7013487.861.72
2017-06-0214.5614.8314.5614.8337647.931.73
2017-06-0115.1215.1515.1215.1517548.101.77
2017-05-3115.2215.2215.0815.2210488.141.78
2017-05-3015.1815.2215.1815.229958.141.78
2017-05-290.000.000.0015.250N/AN/A
2017-05-2615.3515.3515.1915.2562168.161.78
2017-05-2515.3415.5615.3415.56370008.321.82
2017-05-2414.8714.9114.8514.9151927.971.74
2017-05-2314.7614.7614.5614.7622467.891.73
2017-05-2213.9914.1613.9914.1615267.571.66
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 18.9 Sep 11,2017
Min Stock Price 7.88 Mar 19,2014
Avg Stock Price 11.31

China Merchants Bank Historical PE ratio: Past 5 years

Max PE Ratio 9.84 Sep 11,2017
Min PE Ratio 4.21 Mar 19,2014
Avg PE Ratio 6.09

China Merchants Bank Historical PS ratio: Past 5 years

Max PS Ratio 2.21 Aug 30,2017
Min PS Ratio 0.98 May 19,2016
Avg PS Ratio 1.42

CIHKY Industry Peers

Company Price Change (%)
Kb Financial (KB)48.31.75 (3.5%)
Erste Group Bank (EBKDY)21.180.52 (2.4%)
China Minsheng (CMAKY)9.520 (0%)
China Citic Bnk (CHCJY)12.360 (0%)
Noah (NOAH)30.530.5 (1.67%)
Hsbc (HSBC)48.460.65 (1.32%)
Lloyds (LYG)3.570.07 (1.92%)

China Merchants Bank historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in China Merchants Bank stock analysis. China Merchants Bank stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 18.38 and 823 shares of CIHKY were traded on 22 Sep, 2017. The average P/S ratio was 1.46 as can be seen by China Merchants Bank stock price history. .