Dark

CIHHF
CHINA MERCHANTS BK CO H
stock OTC

Inactive

Jun 10, 2025

6.50USD+27.701%(+1.41)3,000

Pre-market

0.00USD-100.000%(-5.09)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-10	6.500000	6.500000	6.500000	6.500000	+27.701%	3,000	0.000%
2025-04-11	5.420000	5.420000	5.090000	5.090000	-5.126%	1,101	+27.701%
2025-04-10	5.365000	5.365000	5.365000	5.365000	-12.693%	1,639	+21.156%
2025-03-12	6.145000	6.145000	6.145000	6.145000	+26.181%	4,139	+5.777%
2025-02-03	4.870000	4.870000	4.870000	4.870000	-13.036%	100	+33.470%
2025-01-31	5.800000	5.800000	5.600000	5.600000	+0.901%	218	+16.071%
2025-01-29	5.550000	5.550000	5.550000	5.550000	+1.835%	352	+17.117%
2025-01-28	5.450000	5.450000	5.450000	5.450000	+22.197%	170	+19.266%
2025-01-10	4.460000	4.460000	4.460000	4.460000	-10.442%	5,250	+45.740%
2025-01-03	5.010000	5.010000	4.970000	4.980000	+6.183%	139,243	+30.522%
2024-12-26	4.690000	4.690000	4.690000	4.690000	-3.893%	14,000	+38.593%
2024-12-20	4.880000	4.880000	4.880000	4.880000	+3.830%	438	+33.197%
2024-10-29	4.700000	4.700000	4.700000	4.700000	-15.162%	200	+38.298%
2024-10-24	5.540000	5.540000	5.540000	5.540000	+10.359%	150	+17.329%
2024-10-16	5.020000	5.020000	5.020000	5.020000	-4.015%	400	+29.482%
2024-10-03	5.230000	5.230000	5.230000	5.230000	-10.316%	120	+24.283%
2024-10-02	5.540000	5.831600	5.540000	5.831600	+53.302%	1,121	+11.462%
2024-09-23	3.804000	3.804000	3.804000	3.804000	-10.283%	600	+70.873%
2024-08-01	4.240000	4.240000	4.240000	4.240000	-11.297%	205	+53.302%
2024-07-15	4.780000	4.780000	4.780000	4.780000	+3.913%	4,300	+35.983%
2024-07-02	4.600000	4.600000	4.600000	4.600000	+4.784%	1,000	+41.304%
2024-06-25	4.495000	4.495000	4.390000	4.390000	-5.591%	4,000	+48.064%
2024-05-02	4.630000	4.650000	4.630000	4.650000	+15.960%	200	+39.785%
2024-04-08	4.010000	4.010000	4.010000	4.010000	+2.036%	4,045	+62.095%
2024-02-28	3.930000	3.930000	3.930000	3.930000	+1.289%	383	+65.394%
2024-02-22	4.045000	4.045000	3.880000	3.880000	+10.857%	1,361	+67.526%
2024-01-25	3.680000	3.680000	3.500000	3.500000	-2.615%	300	+85.714%
2024-01-24	3.594000	3.594000	3.594000	3.594000	+11.269%	102	+80.857%
2024-01-19	3.230000	3.230000	3.230000	3.230000	+1.572%	1,000	+101.238%
2023-12-27	3.180000	3.180000	3.180000	3.180000	-1.310%	364	+104.403%
2023-12-21	3.222200	3.222200	3.222200	3.222200	-1.311%	1,143	+101.726%
2023-12-20	3.265000	3.265000	3.265000	3.265000	+3.323%	137	+99.081%
2023-12-11	3.160000	3.160000	3.160000	3.160000	-3.951%	7,000	+105.696%
2023-12-01	3.290000	3.290000	3.290000	3.290000	-15.749%	79,834	+97.568%
2023-11-20	3.905000	3.905000	3.905000	3.905000	+7.180%	240	+66.453%
2023-11-08	3.643400	3.643400	3.643400	3.643400	-5.855%	2,000	+78.405%
2023-11-07	3.870000	3.870000	3.870000	3.870000	-2.396%	8,653	+67.959%
2023-10-25	3.965000	3.965000	3.965000	3.965000	-4.688%	840	+63.934%
2023-10-13	4.160000	4.160000	4.160000	4.160000	+0.726%	769	+56.250%
2023-09-15	4.130000	4.130000	4.130000	4.130000	+2.667%	872	+57.385%
2023-09-11	4.022700	4.022700	4.022700	4.022700	+3.146%	200	+61.583%
2023-09-01	3.900000	3.900000	3.900000	3.900000	+0.257%	1,350	+66.667%
2023-08-29	4.045000	4.045000	3.890000	3.890000	-0.765%	8,122	+67.095%
2023-08-25	3.920000	3.920000	3.920000	3.920000	+0.051%	551	+65.816%
2023-08-17	3.918000	3.918000	3.918000	3.918000	-2.537%	1,000	+65.901%
2023-08-15	4.155000	4.155000	4.020000	4.020000	-7.373%	4,170	+61.692%
2023-08-10	4.480000	4.480000	4.340000	4.340000	-6.263%	4,210	+49.770%
2023-08-03	4.630000	4.630000	4.630000	4.630000	-0.878%	78,128	+40.389%
2023-08-01	4.671000	4.671000	4.671000	4.671000	-2.280%	1,000	+39.156%
2023-07-31	4.780000	4.780000	4.780000	4.780000	-0.458%	180	+35.983%
2023-07-28	4.898000	4.930000	4.770000	4.802000	+6.475%	1,180	+35.360%
2023-07-27	4.660000	4.660000	4.510000	4.510000	+5.621%	1,560	+44.124%
2023-07-12	4.270000	4.270000	4.270000	4.270000	-7.775%	260	+52.225%
2023-07-03	4.630000	4.630000	4.630000	4.630000	+3.348%	1,025	+40.389%
2023-06-30	4.560000	4.560000	4.480000	4.480000	-2.904%	980	+45.089%
2023-06-29	4.614000	4.614000	4.614000	4.614000	+1.630%	7,120	+40.876%
2023-06-27	4.540000	4.540000	4.540000	4.540000	0.000%	500	+43.172%
2023-06-20	4.640000	4.640000	4.540000	4.540000	+0.665%	1,190	+43.172%
2023-05-26	4.590000	4.590000	4.510000	4.510000	-6.237%	2,840	+44.124%
2023-05-19	4.890000	4.890000	4.810000	4.810000	-5.128%	1,300	+35.135%
2023-05-15	5.070000	5.070000	5.070000	5.070000	+0.595%	1,520	+28.205%
2023-05-12	5.040000	5.040000	5.040000	5.040000	+1.818%	1,740	+28.968%
2023-04-25	4.950000	4.950000	4.950000	4.950000	-4.440%	5,880	+31.313%
2023-04-20	5.180000	5.180000	5.180000	5.180000	+2.168%	345	+25.483%
2023-04-14	5.070100	5.070100	5.070100	5.070100	+4.754%	300	+28.203%
2023-04-12	4.840000	4.840000	4.840000	4.840000	-3.873%	5,000	+34.298%
2023-04-05	5.035000	5.035000	5.035000	5.035000	+0.902%	1,040	+29.096%
2023-03-27	4.990000	4.990000	4.990000	4.990000	+0.199%	20,000	+30.261%
2023-03-20	5.045000	5.045000	4.980100	4.980100	-4.413%	2,980	+30.519%
2023-03-17	5.134000	5.210000	5.134000	5.210000	+4.200%	1,000	+24.760%
2023-03-09	5.075000	5.075000	5.000000	5.000000	-13.941%	2,000	+30.000%
2023-02-06	5.810000	5.810000	5.810000	5.810000	-10.615%	1,630	+11.876%
2023-01-25	6.500000	6.500000	6.500000	6.500000	-1.065%	14,500	0.000%
2023-01-20	6.570000	6.570000	6.570000	6.570000	+3.628%	1,050	-1.065%
2023-01-17	6.340000	6.340000	6.340000	6.340000	+3.934%	2,390	+2.524%
2023-01-04	6.100000	6.100000	6.100000	6.100000	+8.522%	136	+6.557%
2023-01-03	5.621000	5.621000	5.621000	5.621000	+1.097%	1,500	+15.638%
2022-12-29	5.560000	5.560000	5.560000	5.560000	+7.336%	298	+16.906%
2022-12-27	5.230000	5.230000	5.180000	5.180000	-4.604%	1,776	+25.483%
2022-12-16	5.430000	5.430000	5.430000	5.430000	+4.826%	300	+19.705%
2022-12-08	5.180000	5.180000	5.180000	5.180000	-0.956%	12,280	+25.483%
2022-11-30	5.230000	5.230000	5.230000	5.230000	+51.550%	518,040	+24.283%
2022-10-24	3.580000	3.580000	3.451000	3.451000	-23.821%	3,000	+88.351%
2022-10-04	4.665000	4.665000	4.530100	4.530100	-14.526%	6,500	+43.485%
2022-07-22	5.300000	5.300000	5.300000	5.300000	-13.996%	1,200	+22.642%
2022-07-07	6.060000	6.162500	6.060000	6.162500	-5.192%	1,230	+5.477%
2022-07-05	6.500000	6.500000	6.500000	6.500000	-2.256%	536	0.000%
2022-06-28	6.656000	6.656000	6.650000	6.650000	+2.308%	600	-2.256%
2022-06-27	6.420000	6.500000	6.420000	6.500000	+12.263%	3,655	0.000%
2022-06-14	5.790000	5.790000	5.790000	5.790000	-8.095%	3,098	+12.263%
2022-05-31	6.300000	6.300000	6.300000	6.300000	+3.960%	10,000	+3.175%
2022-05-27	6.060000	6.060000	6.060000	6.060000	+13.231%	108	+7.261%
2022-05-11	5.351892	5.351892	5.351892	5.351892	-1.438%	17,000	+21.452%
2022-05-09	5.430000	5.430000	5.430000	5.430000	-7.338%	203	+19.705%
2022-04-26	5.860000	5.860000	5.860000	5.860000	+1.736%	319	+10.922%
2022-04-25	5.950000	5.950000	5.760000	5.760000	-10.559%	507	+12.847%
2022-04-22	6.440000	6.440000	6.440000	6.440000	-11.295%	100	+0.932%
2022-04-18	7.260000	7.260000	7.260000	7.260000	-2.941%	100	-10.468%
2022-04-12	7.460000	7.480000	7.460000	7.480000	-2.731%	53,729	-13.102%
2022-03-23	7.690000	7.690000	7.690000	7.690000	+1.720%	4,020	-15.475%
2022-03-21	7.560000	7.560000	7.560000	7.560000	+1.070%	101	-14.021%
2022-03-16	7.450000	7.480000	7.450000	7.480000	+1.493%	9,300	-13.102%
2022-03-09	7.590000	7.590000	7.350100	7.370000	-3.458%	12,650	-11.805%
2022-03-08	7.634000	7.634000	7.634000	7.634000	-5.285%	210	-14.855%
2022-03-07	8.060000	8.060000	8.060000	8.060000	-3.183%	100	-19.355%
2022-01-24	8.320000	8.325000	8.320000	8.325000	0.000%	800	-21.922%

.dark-mode .psZhcD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .psZhcD{ color: #333333; background-color: white; border: 2px solid #333333; }CIHHFCHINA MERCHANTS BK CO Hstock OTC

CIHHF
CHINA MERCHANTS BK CO H
stock OTC