China Merchants Bank Co Ltd Historical Data - M4B | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
China Merchants Bank Co Ltd (M4B)
China Merchants Bank Co Ltd (M4B) Historical

China Merchants Bank Co Ltd (M4B)

4.344

0.01

(0.23%)

Closed December 03 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	4.261	0	0.00	4.261	4.261	4.261	0
1733174820	4.261	-0.13	-3.05	4.24	4.413	4.24	1332
1732915620	4.3949999	0	0.00	4.3949999	4.3949999	4.3949999	0
1732829220	4.3949999	0	0.00	4.3949999	4.3949999	4.3949999	0
1732742820	4.3949999	0.09	2.21	4.32	4.3949999	4.32	2094
1732656420	4.3	0.09	2.04	4.3	4.3	4.3	900
1732570020	4.214	-0.08	-1.77	4.37	4.37	4.214	363
1732310820	4.29	-0.1	-2.23	4.29	4.29	4.29	1000
1732224420	4.388	0	0.00	4.388	4.388	4.388	0
1732138020	4.388	-0.01	-0.18	4.388	4.388	4.388	50
1732051620	4.396	0	0.00	4.396	4.396	4.396	0
1731965220	4.396	-0.11	-2.44	4.396	4.396	4.396	25
1731705960	4.506	-0	-0.09	4.502	4.506	4.502	27
1731619560	4.51	-0.09	-1.96	4.51	4.51	4.51	47
1731533160	4.5999999	0.14	3.12	4.5999999	4.5999999	4.5999999	2
1731446820	4.461	-0.11	-2.30	4.461	4.461	4.461	1
1731360420	4.566	-0.21	-4.40	4.6849999	4.712	4.566	718
1731101220	4.776	-0.04	-0.85	4.776	4.776	4.776	800
1731014760	4.817	0.21	4.63	4.829	4.829	4.817	1771
1730928360	4.604	-0.19	-4.04	4.604	4.604	4.604	150
1730841960	4.798	0.22	4.83	4.798	4.798	4.798	800
1730755560	4.577	0	0.00	4.577	4.577	4.577	0
1730496360	4.577	0.01	0.31	4.579	4.579	4.438	233
1730409960	4.563	0.03	0.73	4.563	4.563	4.563	48
1730323560	4.53	-0.06	-1.33	4.597	4.597	4.53	120
1730237160	4.591	-0.09	-1.90	4.714	4.714	4.591	770
1730150760	4.68	-0.08	-1.76	4.68	4.68	4.68	140
1729887960	4.764	0	0.00	4.764	4.764	4.764	0
1729801560	4.764	-0.12	-2.42	4.644	4.764	4.644	75
1729715160	4.8819999	0.16	3.34	4.8819999	4.8819999	4.8819999	3
1729628760	4.724	0	0.00	4.724	4.724	4.724	0
1729542360	4.724	0.01	0.17	4.627	4.724	4.627	548
1729283160	4.716	0.05	1.16	4.714	4.716	4.714	2500
1729196760	4.662	0	0.02	4.487	4.662	4.487	27
1729110360	4.6609999	0.06	1.22	4.652	4.6609999	4.652	313
1729023960	4.605	-0.15	-3.07	4.619	4.6399999	4.605	2608
1728937620	4.751	0.05	1.09	4.771	4.771	4.721	1361
1728678360	4.7	0.02	0.43	4.7	4.73	4.7	2581
1728591960	4.68	0.08	1.67	4.68	4.68	4.68	13
1728505560	4.603	0	0.07	4.453	4.603	4.453	5885
1728419160	4.5999999	-1.02	-18.12	4.65	4.7569999	4.4	14841
1728332760	5.618	0.26	4.81	5.5599999	5.768	5.458	6886
1728073560	5.36	0.13	2.45	5.244	5.36	5.244	3463
1727987220	5.232	0.15	2.99	5.232	5.232	5.232	1111
1727900820	5.08	0.62	13.98	4.8979999	5.28	4.876	12206
1727814420	4.457	0.11	2.51	4.407	4.457	4.407	5525
1727728020	4.348	-0.15	-3.40	4.4	4.4	4.347	3940
1727468760	4.501	0	0.04	4.455	4.509	4.455	476
1727382360	4.4989999	0.32	7.68	4.369	4.4989999	4.369	5952
1727295960	4.178	0.09	2.15	4.1399999	4.178	4.0359999	1285
1727209560	4.09	0.4	10.93	4.024	4.09	4.024	1993
1727123160	3.687	0.09	2.62	3.641	3.687	3.641	1693
1726864020	3.593	0.14	4.14	3.593	3.593	3.593	1600
1726777560	3.45	0.05	1.50	3.45	3.45	3.45	600
1726691160	3.399	0	0.00	3.399	3.399	3.399	0
1726604760	3.399	0.09	2.75	3.399	3.399	3.399	1
1726518420	3.308	-0.22	-6.18	3.474	3.474	3.308	79
1726259160	3.526	0.1	2.80	3.523	3.526	3.523	2322
1726172760	3.43	0	0.03	3.43	3.43	3.43	100
1726086420	3.429	0	0.00	3.429	3.429	3.429	0
1726000020	3.429	0	0.00	3.429	3.429	3.429	0
1725913620	3.429	-0.12	-3.41	3.429	3.429	3.429	115
1725654360	3.55	0.01	0.28	3.55	3.55	3.55	57
1725567960	3.54	-0.01	-0.39	3.54	3.54	3.54	218
1725481560	3.554	0.01	0.42	3.554	3.554	3.554	250

China Merchants Bank

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions