HKSE - Delayed Quote
HKD
China Merchants Bank Co., Ltd. (3968.HK)
54.150
-0.200
(-0.37%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
54.350
54.600
53.750
54.150
54.150
8,612,580
Nov 5, 2026
53.750
54.500
52.650
54.350
54.350
23,488,563
Nov 4, 2026
52.200
53.450
52.200
53.300
53.300
18,217,370
Nov 3, 2026
53.450
53.450
51.550
52.250
52.250
24,740,731
Nov 2, 2026
54.550
55.600
52.750
53.000
53.000
27,621,807
Oct 30, 2026
53.600
54.800
52.750
54.550
54.550
23,705,474
Oct 29, 2026
52.300
53.500
52.000
52.750
52.750
14,871,420
Oct 28, 2026
52.600
52.600
51.700
52.150
52.150
13,143,486
Oct 27, 2026
52.200
52.950
51.900
52.600
52.600
11,459,830
Oct 26, 2026
52.250
52.600
51.400
52.150
52.150
14,818,498
Oct 23, 2026
52.700
52.700
51.100
51.450
51.450
17,588,563
Oct 22, 2026
53.050
53.150
51.600
52.100
52.100
11,740,713
Oct 21, 2026
53.700
53.700
52.550
52.850
52.850
9,620,407
Oct 20, 2026
53.600
54.200
52.900
53.000
53.000
10,727,927
Oct 16, 2026
54.200
54.250
52.800
53.250
53.250
9,092,709
Oct 15, 2026
53.700
53.950
53.150
53.950
53.950
13,364,627
Oct 14, 2026
54.200
54.250
53.350
53.550
53.550
8,983,453
Oct 13, 2026
53.800
54.000
53.450
53.900
53.900
7,710,864
Oct 12, 2026
52.800
53.800
51.850
53.800
53.800
8,654,556
Oct 9, 2026
52.150
52.700
51.950
52.200
52.200
6,593,108
Oct 8, 2026
50.950
52.550
50.950
51.650
51.650
13,049,481
Oct 7, 2026
51.000
51.200
50.750
50.950
50.950
7,452,729
Oct 6, 2026
51.000
51.200
50.650
51.000
51.000
3,596,969
Oct 5, 2026
51.000
51.000
50.100
50.700
50.700
4,543,830
Oct 2, 2026
50.700
50.950
50.350
50.600
50.600
8,432,503
Sep 30, 2026
50.100
51.750
50.100
51.500
51.500
11,949,568
Sep 29, 2026
51.000
51.300
50.650
51.100
51.100
11,925,221
Sep 28, 2026
50.600
51.650
50.600
51.100
51.100
9,243,732
Sep 25, 2026
50.300
50.900
50.100
50.500
50.500
8,508,443
Sep 24, 2026
50.700
51.550
50.700
51.200
51.200
6,256,587
Sep 23, 2026
51.400
51.700
50.950
51.250
51.250
5,912,283
Sep 22, 2026
52.250
52.300
51.200
51.650
51.650
6,314,792
Sep 21, 2026
51.000
52.150
51.000
52.100
52.100
5,477,291
Sep 18, 2026
51.700
51.700
50.900
51.200
51.200
12,618,701
Sep 17, 2026
50.700
51.400
50.500
51.300
51.300
7,525,033
Sep 16, 2026
51.450
51.650
50.950
51.350
51.350
8,728,071
Sep 15, 2026
52.750
52.750
51.100
51.200
51.200
11,968,853
Sep 14, 2026
51.550
52.750
51.550
52.750
52.750
11,437,716
Sep 11, 2026
52.150
52.650
51.350
51.950
51.950
11,376,560
Sep 10, 2026
51.400
52.200
51.300
52.150
52.150
9,206,044
Sep 9, 2026
51.550
51.850
51.100
51.850
51.850
13,911,886
Sep 8, 2026
51.400
52.050
51.400
51.900
51.900
9,240,748
Sep 7, 2026
53.250
53.550
51.700
51.900
51.900
9,816,170
Sep 4, 2026
52.250
53.450
51.950
53.350
53.350
22,482,422
Sep 3, 2026
51.800
52.600
51.550
51.900
51.900
16,532,312
Sep 2, 2026
51.300
51.750
50.950
51.750
51.750
9,869,098
Sep 1, 2026
50.450
51.650
50.450
51.450
51.450
13,743,008
Aug 31, 2026
48.280
50.950
48.280
50.950
50.950
26,971,865
Aug 28, 2026
48.960
49.800
48.700
49.020
49.020
15,154,641
Aug 27, 2026
49.700
49.920
48.860
49.520
49.520
10,974,090
Aug 26, 2026
49.440
49.900
49.300
49.420
49.420
11,499,400
Aug 25, 2026
49.900
50.300
49.300
49.380
49.380
11,201,375
Aug 24, 2026
48.840
49.700
48.840
49.520
49.520
11,925,588
Aug 21, 2026
48.600
49.640
48.600
49.440
49.440
10,981,362
Aug 20, 2026
48.820
49.060
48.100
49.000
49.000
8,676,898
Aug 19, 2026
47.800
48.980
47.440
48.700
48.700
10,856,081
Aug 18, 2026
47.680
48.080
47.400
48.000
48.000
12,618,161
Aug 17, 2026
48.280
48.300
47.700
47.820
47.820
7,576,583
Aug 14, 2026
47.940
48.280
47.800
47.960
47.960
5,341,119
Aug 13, 2026
48.020
48.400
47.680
48.380
48.380
7,159,863
Aug 12, 2026
48.340
48.340
47.780
48.020
48.020
10,122,418
Aug 11, 2026
49.000
49.120
48.300
48.340
48.340
5,884,896
Aug 10, 2026
48.680
49.020
48.000
49.000
49.000
7,139,738
Aug 7, 2026
48.840
49.060
48.100
48.680
48.680
10,657,650
Aug 6, 2026
48.740
49.060
48.100
48.900
48.900
11,624,469
Aug 5, 2026
49.660
49.920
48.700
48.760
48.760
11,781,394
Aug 4, 2026
51.000
51.100
49.220
49.460
49.460
17,265,690
Aug 3, 2026
50.900
51.300
50.250
50.900
50.900
12,107,184
Jul 31, 2026
51.150
51.450
50.000
50.900
50.900
16,460,307
Jul 30, 2026
50.700
51.300
50.300
51.200
51.200
15,608,317
Jul 29, 2026
49.980
50.550
49.780
50.400
50.400
12,888,794
Jul 28, 2026
49.140
49.860
49.100
49.760
49.760
11,123,704
Jul 27, 2026
49.000
49.100
48.620
48.960
48.960
6,785,390
Jul 24, 2026
48.020
48.840
48.020
48.760
48.760
7,732,431
Jul 23, 2026
48.100
48.700
47.960
48.520
48.520
7,727,826
Jul 22, 2026
47.340
48.100
47.200
47.980
47.980
8,886,195
Jul 21, 2026
49.080
49.160
47.700
47.960
47.960
12,000,650
Jul 20, 2026
47.300
48.840
46.840
48.760
48.760
17,965,085
Jul 17, 2026
46.260
47.220
46.260
47.080
47.080
11,353,675
Jul 16, 2026
46.480
47.040
46.180
46.300
46.300
6,985,416
Jul 15, 2026
46.040
46.360
45.720
46.200
46.200
10,000,604
Jul 14, 2026
45.980
46.100
45.040
45.960
45.960
8,413,664
Jul 13, 2026
45.720
46.280
45.600
45.980
45.980
8,162,590
Jul 10, 2026
45.380
46.080
45.100
45.720
45.720
10,467,123
Jul 9, 2026
45.480
45.600
44.800
44.980
44.980
9,633,265
Jul 8, 2026
45.200
45.860
44.720
45.720
45.720
12,382,267
Jul 7, 2026
44.980
45.920
44.760
44.860
44.860
9,891,924
Jul 6, 2026
44.200
45.460
44.180
45.360
45.360
11,309,040
Jul 3, 2026
43.980
44.540
43.800
44.200
44.200
10,003,186
Jul 2, 2026
1.153271
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
43.780
44.700
43.340
43.860
43.860
17,719,994
Jun 30, 2026
45.160
45.320
43.500
44.920
43.767
44,001,399
Jun 29, 2026
44.700
45.680
44.200
44.980
43.825
25,201,763
Jun 26, 2026
44.600
45.040
43.740
44.700
43.552
21,509,039
Jun 25, 2026
45.660
45.720
44.380
44.840
43.689
22,652,971
Jun 24, 2026
46.580
47.100
45.620
45.740
44.566
18,186,498
Jun 23, 2026
46.940
47.180
46.560
46.700
45.501
15,017,718
Jun 22, 2026
47.160
47.160
46.060
46.680
45.482
16,683,504
Jun 18, 2026
47.900
48.500
46.860
47.160
45.949
19,839,873
Jun 17, 2026
49.900
49.980
48.300
48.420
47.177
13,586,120
Jun 16, 2026
49.740
50.150
49.380
49.620
48.346
13,992,762
Jun 15, 2026
49.500
50.250
49.300
49.900
48.619
17,566,345
Jun 12, 2026
48.200
49.600
47.900
49.400
48.132
18,619,309
Jun 11, 2026
48.460
48.640
47.940
48.200
46.963
9,564,923
Jun 10, 2026
47.960
48.660
47.400
48.480
47.235
14,433,873
Jun 9, 2026
48.160
48.220
47.760
47.960
46.729
10,085,264
Jun 8, 2026
47.880
48.560
47.700
48.160
46.924
11,987,805
Jun 5, 2026
47.500
48.300
47.500
48.180
46.943
12,327,320
Jun 4, 2026
47.720
48.020
47.340
47.620
46.397
10,997,762
Jun 3, 2026
48.020
48.480
47.600
47.860
46.631
12,427,176
Jun 2, 2026
47.240
48.420
47.240
48.420
47.177
15,384,746
Jun 1, 2026
47.100
47.700
46.800
47.400
46.183
13,287,211
May 29, 2026
45.920
47.100
45.640
47.100
45.891
23,261,517
May 28, 2026
45.680
46.280
45.360
45.920
44.741
16,553,976
May 27, 2026
45.980
46.120
45.540
45.820
44.644
14,048,836
May 26, 2026
46.260
46.540
45.920
45.980
44.800
12,933,104
May 22, 2026
46.680
46.680
46.060
46.260
45.072
12,167,250
May 21, 2026
46.500
46.800
46.060
46.140
44.955
12,022,224
May 20, 2026
46.540
46.540
46.000
46.100
44.916
11,511,300
May 19, 2026
46.580
46.840
46.280
46.340
45.150
15,411,678
May 18, 2026
46.800
46.880
46.260
46.580
45.384
13,713,792
May 15, 2026
47.480
47.480
46.700
46.940
45.735
12,387,488
May 14, 2026
47.800
47.800
47.280
47.480
46.261
8,282,566
May 13, 2026
47.520
47.940
47.020
47.220
46.008
12,834,278
May 12, 2026
47.460
47.800
47.300
47.520
46.300
11,609,087
May 11, 2026
47.100
47.640
47.000
47.460
46.242
16,757,956
May 8, 2026
47.480
47.640
47.120
47.240
46.027
13,748,628
May 7, 2026
47.260
48.140
46.940
47.820
46.592
22,561,145
May 6, 2026
47.500
47.560
46.920
47.040
45.832
17,161,850
May 5, 2026
46.800
47.160
46.500
47.100
45.891
8,753,618
May 4, 2026
47.780
48.040
47.060
47.080
45.871
11,156,733
Apr 30, 2026
47.500
47.980
47.040
47.100
45.891
27,203,878
Apr 29, 2026
50.100
50.100
47.720
47.980
46.748
47,729,541
Apr 28, 2026
50.300
50.450
49.540
50.100
48.814
15,309,028
Apr 27, 2026
50.400
51.350
50.100
50.350
49.057
14,314,633
Apr 24, 2026
50.650
50.750
50.050
50.400
49.106
7,945,878
Apr 23, 2026
50.900
51.400
50.500
51.050
49.739
10,611,495
Apr 22, 2026
51.350
51.550
50.650
50.900
49.593
9,715,152
Apr 21, 2026
51.300
51.650
51.150
51.350
50.032
9,764,778
Apr 20, 2026
50.850
51.300
50.150
51.100
49.788
9,515,886
Apr 17, 2026
50.950
51.450
50.200
50.550
49.252
19,908,237
Apr 16, 2026
51.000
51.450
51.000
51.300
49.983
14,534,082
Apr 15, 2026
50.450
50.950
50.350
50.800
49.496
15,403,338
Apr 14, 2026
49.720
50.200
49.640
50.150
48.862
12,297,783
Apr 13, 2026
49.760
49.980
49.260
49.720
48.443
9,488,275
Apr 10, 2026
49.960
50.200
49.780
50.000
48.716
7,900,819
Apr 9, 2026
49.360
50.100
49.080
50.100
48.814
13,863,563
Apr 8, 2026
50.200
50.600
49.440
49.700
48.424
18,949,124
Apr 2, 2026
49.000
49.700
48.920
49.700
48.424
13,021,818
Apr 1, 2026
49.700
49.860
49.000
49.120
47.859
19,657,880
Mar 31, 2026
49.260
49.760
49.100
49.280
48.015
16,824,715
Mar 30, 2026
47.680
49.500
47.680
49.400
48.132
17,301,574
Mar 27, 2026
49.220
49.260
48.600
48.960
47.703
12,650,975
Mar 26, 2026
49.020
49.100
48.400
49.020
47.761
12,387,042
Mar 25, 2026
48.880
49.000
48.320
48.980
47.722
10,264,035
Mar 24, 2026
47.700
48.560
47.540
48.400
47.157
13,784,030
Mar 23, 2026
48.560
48.560
46.820
47.200
45.988
15,847,029
Mar 20, 2026
48.880
49.220
48.560
48.840
47.586
17,182,378
Mar 19, 2026
48.800
49.280
48.800
48.880
47.625
17,586,095
Mar 18, 2026
49.980
50.150
49.260
49.280
48.015
15,406,666
Mar 17, 2026
50.000
50.600
49.840
49.960
48.677
11,264,490
Mar 16, 2026
49.260
50.200
48.840
50.000
48.716
14,565,834
Mar 13, 2026
49.240
49.660
48.920
49.260
47.995
7,291,850
Mar 12, 2026
49.360
49.720
48.940
49.560
48.288
11,468,134
Mar 11, 2026
49.620
49.940
49.240
49.620
48.346
12,150,164
Mar 10, 2026
49.200
49.720
48.500
49.620
48.346
18,332,168
Mar 9, 2026
48.000
49.460
47.680
49.300
48.034
34,325,090
Mar 6, 2026
48.200
48.800
47.960
48.800
47.547
8,119,101
Mar 5, 2026
48.160
48.800
48.000
48.220
46.982
14,874,409
Mar 4, 2026
47.880
47.940
46.740
47.520
46.300
18,627,296
Mar 3, 2026
47.940
48.820
47.880
48.240
47.001
14,754,664
Mar 2, 2026
48.620
48.720
47.760
48.060
46.826
18,728,326
Feb 27, 2026
48.960
49.020
48.340
48.840
47.586
13,742,259
Feb 26, 2026
48.900
49.220
48.500
48.960
47.703
21,684,717
Feb 25, 2026
49.360
49.560
48.600
48.760
47.508
17,348,161
Feb 24, 2026
49.980
49.980
49.240
49.360
48.093
9,872,167
Feb 23, 2026
49.720
50.200
49.600
49.980
48.697
10,550,828
Feb 20, 2026
48.900
49.500
48.340
49.120
47.859
8,857,454
Feb 16, 2026
48.980
48.980
48.980
48.980
47.722
-
Feb 13, 2026
48.780
49.440
48.660
48.800
47.547
10,101,302
Feb 12, 2026
49.460
49.680
48.900
49.620
48.346
14,643,038
Feb 11, 2026
49.300
49.680
49.080
49.520
48.249
12,356,284
Feb 10, 2026
49.300
49.420
49.020
49.300
48.034
13,312,125
Feb 9, 2026
49.540
49.860
48.860
49.220
47.956
20,902,455
Feb 6, 2026
48.680
49.360
48.300
49.180
47.917
21,293,710
Feb 5, 2026
47.100
48.880
47.080
48.680
47.430
21,248,324
Feb 4, 2026
47.360
47.940
47.320
47.500
46.280
18,481,573
Feb 3, 2026
47.780
48.340
47.320
47.360
46.144
17,113,850
Feb 2, 2026
47.860
48.560
47.680
48.060
46.826
22,476,042
Jan 30, 2026
48.300
48.900
47.860
47.860
46.631
29,509,912
Jan 29, 2026
47.440
47.880
46.800
47.820
46.592
29,756,719
Jan 28, 2026
47.340
47.960
46.940
47.660
46.436
33,008,642
Jan 27, 2026
46.640
47.520
46.500
47.180
45.969
22,272,089
Jan 26, 2026
46.400
46.760
45.920
46.640
45.443
13,837,927
Jan 23, 2026
46.300
46.920
46.100
46.400
45.209
16,258,606
Jan 22, 2026
46.640
47.080
46.220
46.300
45.111
13,687,696
Jan 21, 2026
47.140
47.380
46.660
46.840
45.637
14,710,011
Jan 20, 2026
46.680
47.220
46.520
46.820
45.618
17,334,476
Jan 19, 2026
47.000
47.380
46.680
46.680
45.482
17,387,231
Jan 16, 2026
48.300
48.620
47.300
47.520
46.300
16,620,148
Jan 15, 2026
48.160
48.500
47.860
48.040
46.807
18,248,030
Jan 14, 2026
1.118595
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 14, 2026
49.060
49.320
48.320
48.380
47.138
21,532,304
Jan 13, 2026
50.700
50.950
49.820
50.350
47.967
11,312,983
Jan 12, 2026
50.550
50.550
49.880
50.350
47.967
13,098,861
Jan 9, 2026
50.400
50.700
49.760
50.150
47.777
16,243,487
Jan 8, 2026
51.850
51.850
50.200
50.400
48.015
15,806,703
Jan 7, 2026
52.250
52.250
51.350
51.400
48.968
8,838,961
Jan 6, 2026
52.100
52.300
51.250
52.000
49.539
17,425,899
Jan 5, 2026
53.500
53.500
51.950
52.050
49.587
18,015,912
Jan 2, 2026
53.100
53.600
52.800
53.550
51.016
11,901,049
Dec 31, 2025
52.950
52.950
52.950
52.950
50.444
-
Dec 30, 2025
51.950
53.300
51.800
53.000
50.492
27,494,102
Dec 29, 2025
51.750
52.200
51.250
52.150
49.682
31,408,570
Dec 24, 2025
51.250
51.250
51.250
51.250
48.825
-
Dec 23, 2025
51.350
51.500
50.700
51.450
49.015
18,965,692
Dec 22, 2025
50.900
51.350
50.550
51.000
48.587
16,885,234
Dec 19, 2025
51.050
51.300
50.500
51.050
48.634
14,638,273
Dec 18, 2025
49.100
50.850
49.100
50.600
48.206
20,631,519
Dec 17, 2025
50.100
50.100
49.200
49.400
47.062
20,385,201
Dec 16, 2025
50.650
51.050
49.400
49.800
47.443
15,528,788
Dec 15, 2025
50.650
51.450
50.500
50.650
48.253
11,600,423
Dec 12, 2025
51.400
51.400
50.750
51.250
48.825
12,131,624
Dec 11, 2025
50.800
51.650
50.550
51.100
48.682
22,377,211
Dec 10, 2025
51.950
52.000
49.900
50.400
48.015
39,187,725
Dec 9, 2025
51.600
52.250
51.200
52.000
49.539
25,611,303
Dec 8, 2025
53.300
53.500
51.700
51.800
49.349
21,519,008
Dec 5, 2025
52.000
53.700
52.000
53.700
51.159
23,067,312
Dec 4, 2025
51.800
52.700
51.600
52.600
50.111
11,290,937
Dec 3, 2025
52.750
52.800
51.550
51.650
49.206
11,908,890
Dec 2, 2025
53.000
53.350
52.300
52.400
49.920
12,902,516
Dec 1, 2025
53.000
53.100
52.350
52.750
50.254
11,900,491
Nov 28, 2025
52.600
52.950
51.950
52.300
49.825
9,528,456
Nov 27, 2025
52.450
53.000
51.700
52.600
50.111
17,855,316
Nov 26, 2025
53.200
53.500
52.250
52.400
49.920
19,296,342
Nov 25, 2025
51.450
52.700
51.250
52.700
50.206
21,955,809
Nov 24, 2025
51.300
51.750
51.100
51.600
49.158
22,950,785
Nov 21, 2025
51.650
52.200
51.150
51.300
48.872
18,040,507
Nov 20, 2025
52.400
52.500
51.650
51.800
49.349
30,180,542
Nov 19, 2025
51.400
52.300
51.100
51.600
49.158
11,319,645
Nov 18, 2025
51.200
51.600
50.650
51.400
48.968
14,326,709
Nov 17, 2025
51.900
52.150
51.000
51.500
49.063
33,389,470
Nov 14, 2025
51.600
52.600
51.400
51.850
49.396
10,266,964
Nov 13, 2025
51.900
52.500
51.600
52.250
49.778
10,288,027
Nov 12, 2025
52.150
52.600
51.850
52.250
49.778
14,528,941
Nov 11, 2025
51.100
52.150
51.100
52.100
49.635
17,622,394
Nov 10, 2025
51.250
51.600
50.950
51.500
49.063
11,692,398
Nov 7, 2025
50.900
51.650
50.750
51.250
48.825
20,899,763
Nov 6, 2025
51.100
51.300
50.850
51.200
48.777
19,248,814
