China Merchants Bank Co Ltd (M4B)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.273 | 6.90964312832 | 3.951 | 4.368 | 3.951 | 640 | 4.2769644 | DE |
| 4 | 0.035 | 0.835521604201 | 4.189 | 4.368 | 3.951 | 716 | 4.18336708 | DE |
| 12 | 0.563 | 15.3783119366 | 3.661 | 4.716 | 3.66 | 801 | 4.24222112 | DE |
| 26 | 1.246 | 41.840161182 | 2.978 | 4.716 | 2.941 | 802 | 3.76346584 | DE |
| 52 | 0.534 | 14.4715447154 | 3.69 | 4.716 | 2.785 | 846 | 3.63905055 | DE |
| 156 | 0.534 | 14.4715447154 | 3.69 | 4.716 | 2.785 | 846 | 3.63905055 | DE |
| 260 | 0.534 | 14.4715447154 | 3.69 | 4.716 | 2.785 | 846 | 3.63905055 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 4.291 | 0.11 | 2.68 | 4.291 | 4.291 | 4.291 | 90 |
| 1718915160 | 4.179 | -0.17 | -3.98 | 4.368 | 4.368 | 4.179 | 815 |
| 1718828820 | 4.352 | 0.12 | 2.76 | 4.359 | 4.359 | 4.352 | 2049 |
| 1718742360 | 4.235 | 0.05 | 1.17 | 4.04 | 4.235 | 4.04 | 71 |
| 1718656020 | 4.186 | 0.22 | 5.55 | 4.178 | 4.186 | 4.022 | 55 |
| 1718396820 | 3.966 | 0.01 | 0.20 | 3.951 | 3.966 | 3.951 | 212 |
| 1718310420 | 3.958 | -0.07 | -1.79 | 4.048 | 4.0679999 | 3.958 | 2020 |
| 1718224020 | 4.03 | -0.03 | -0.81 | 4.0999999 | 4.0999999 | 4.03 | 544 |
| 1718137620 | 4.063 | -0.14 | -3.26 | 4.19 | 4.19 | 4.063 | 124 |
| 1718051220 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1717792020 | 4.2 | -0.06 | -1.41 | 4.245 | 4.245 | 4.2 | 1005 |
| 1717705620 | 4.26 | 0.1 | 2.43 | 4.26 | 4.26 | 4.26 | 9 |
| 1717619220 | 4.159 | 0.09 | 2.21 | 4.245 | 4.245 | 4.159 | 1150 |
| 1717532820 | 4.069 | -0.02 | -0.46 | 4.069 | 4.069 | 4.069 | 1 |
| 1717446420 | 4.088 | -0.1 | -2.43 | 4.224 | 4.224 | 4.088 | 26 |
| 1717187220 | 4.19 | -0.1 | -2.33 | 4.182 | 4.19 | 4.182 | 160 |
| 1717100820 | 4.29 | -0.17 | -3.85 | 4.189 | 4.29 | 4.189 | 2495 |
| 1717014420 | 4.462 | 0 | 0.00 | 4.462 | 4.462 | 4.462 | 0 |
| 1716928020 | 4.462 | 0 | 0.00 | 4.462 | 4.462 | 4.462 | 0 |
| 1716841620 | 4.462 | 0 | 0.00 | 4.462 | 4.462 | 4.462 | 0 |
| 1716582420 | 4.462 | 0 | 0.00 | 4.462 | 4.462 | 4.462 | 0 |
| 1716496020 | 4.462 | 0.07 | 1.62 | 4.462 | 4.462 | 4.462 | 300 |
| 1716409560 | 4.391 | 0 | 0.00 | 4.391 | 4.391 | 4.391 | 0 |
| 1716323160 | 4.391 | -0.16 | -3.47 | 4.391 | 4.391 | 4.391 | 273 |
| 1716236820 | 4.549 | 0 | 0.00 | 4.549 | 4.549 | 4.549 | 0 |
| 1715977620 | 4.549 | -0.07 | -1.43 | 4.716 | 4.716 | 4.543 | 1700 |
| 1715891220 | 4.615 | 0.27 | 6.29 | 4.615 | 4.615 | 4.615 | 2640 |
| 1715804820 | 4.3419999 | -0.08 | -1.74 | 4.4909999 | 4.4909999 | 4.3419999 | 39 |
| 1715718420 | 4.4189999 | 0 | 0.00 | 4.4189999 | 4.4189999 | 4.4189999 | 0 |
| 1715632020 | 4.4189999 | 0 | 0.00 | 4.4189999 | 4.4189999 | 4.4189999 | 0 |
| 1715372820 | 4.4189999 | 0.19 | 4.47 | 4.545 | 4.545 | 4.384 | 2760 |
| 1715286420 | 4.23 | -0.16 | -3.53 | 4.228 | 4.23 | 4.228 | 16 |
| 1715200020 | 4.385 | 0 | 0.00 | 4.385 | 4.385 | 4.385 | 0 |
| 1715113620 | 4.385 | -0 | -0.05 | 4.3 | 4.385 | 4.3 | 950 |
| 1715027220 | 4.3869999 | 0 | 0.00 | 4.3869999 | 4.3869999 | 4.3869999 | 0 |
| 1714768020 | 4.3869999 | 0.09 | 2.02 | 4.232 | 4.3869999 | 4.232 | 32 |
| 1714681560 | 4.3 | 0.07 | 1.65 | 4.299 | 4.3 | 4.178 | 6176 |
| 1714508820 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1714422420 | 4.23 | 0.28 | 7.09 | 4.088 | 4.234 | 4.088 | 134 |
| 1714163220 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1714076820 | 3.95 | 0.1 | 2.46 | 4.123 | 4.138 | 3.95 | 195 |
| 1713990420 | 3.855 | -0.1 | -2.60 | 3.866 | 4.01 | 3.855 | 337 |
| 1713903960 | 3.958 | 0.01 | 0.20 | 3.958 | 3.958 | 3.958 | 25 |
| 1713817620 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1713558420 | 3.95 | 0.12 | 3.19 | 3.95 | 3.95 | 3.95 | 1000 |
| 1713472020 | 3.828 | 0.13 | 3.46 | 3.828 | 3.828 | 3.828 | 2 |
| 1713385620 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1713299220 | 3.7 | -0.2 | -5.18 | 3.7 | 3.7 | 3.7 | 333 |
| 1713212820 | 3.902 | 0.2 | 5.37 | 3.753 | 3.902 | 3.736 | 99 |
| 1712953620 | 3.703 | -0.08 | -2.22 | 3.703 | 3.703 | 3.703 | 100 |
| 1712867160 | 3.787 | 0 | 0.00 | 3.787 | 3.787 | 3.787 | 0 |
| 1712780760 | 3.787 | 0 | 0.00 | 3.787 | 3.787 | 3.787 | 0 |
| 1712694360 | 3.787 | 0.02 | 0.42 | 3.79 | 3.79 | 3.787 | 1370 |
| 1712607960 | 3.771 | 0.02 | 0.61 | 3.775 | 3.775 | 3.771 | 46 |
| 1712348820 | 3.748 | -0.02 | -0.45 | 3.748 | 3.748 | 3.748 | 300 |
| 1712262360 | 3.765 | 0 | 0.00 | 3.765 | 3.765 | 3.765 | 0 |
| 1712175960 | 3.765 | 0 | 0.00 | 3.765 | 3.765 | 3.765 | 0 |
| 1712089560 | 3.765 | 0.17 | 4.64 | 3.661 | 3.817 | 3.66 | 876 |
| 1711661220 | 3.598 | 0 | 0.00 | 3.598 | 3.598 | 3.598 | 0 |
| 1711574820 | 3.598 | -0.07 | -1.96 | 3.563 | 3.598 | 3.563 | 1520 |
| 1711432800 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1711346400 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
