OTC Markets OTCPK - Delayed Quote
USD
China Merchants Bank Co., Ltd. (CIHHF)
6.66
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
Oct 30, 2026
6.66
6.66
6.66
6.66
6.66
-
Oct 29, 2026
6.66
6.66
6.66
6.66
6.66
-
Oct 28, 2026
6.66
6.66
6.66
6.66
6.66
-
Oct 27, 2026
6.66
6.66
6.66
6.66
6.66
-
Oct 26, 2026
6.66
6.66
6.66
6.66
6.66
100
Oct 23, 2026
6.10
6.10
6.10
6.10
6.10
-
Oct 22, 2026
6.10
6.10
6.10
6.10
6.10
-
Oct 21, 2026
6.10
6.10
6.10
6.10
6.10
-
Oct 20, 2026
6.10
6.10
6.10
6.10
6.10
-
Oct 19, 2026
6.10
6.10
6.10
6.10
6.10
-
Oct 16, 2026
6.10
6.10
6.10
6.10
6.10
-
Oct 15, 2026
6.10
6.10
6.10
6.10
6.10
-
Oct 14, 2026
6.10
6.10
6.10
6.10
6.10
-
Oct 13, 2026
6.10
6.10
6.10
6.10
6.10
-
Oct 12, 2026
6.10
6.10
6.10
6.10
6.10
-
Oct 9, 2026
6.10
6.10
6.10
6.10
6.10
-
Oct 8, 2026
6.10
6.10
6.10
6.10
6.10
200
Oct 7, 2026
6.84
6.84
6.84
6.84
6.84
-
Oct 6, 2026
6.84
6.84
6.84
6.84
6.84
-
Oct 5, 2026
6.84
6.84
6.84
6.84
6.84
-
Oct 2, 2026
6.84
6.84
6.84
6.84
6.84
-
Oct 1, 2026
6.84
6.84
6.84
6.84
6.84
-
Sep 30, 2026
6.84
6.84
6.84
6.84
6.84
-
Sep 29, 2026
6.84
6.84
6.84
6.84
6.84
-
Sep 28, 2026
6.52
6.84
6.52
6.84
6.84
300
Sep 25, 2026
6.40
6.40
6.40
6.40
6.40
100
Sep 24, 2026
7.01
7.01
7.01
7.01
7.01
-
Sep 23, 2026
7.01
7.01
7.01
7.01
7.01
-
Sep 22, 2026
7.01
7.01
7.01
7.01
7.01
-
Sep 21, 2026
7.01
7.01
7.01
7.01
7.01
-
Sep 18, 2026
7.01
7.01
7.01
7.01
7.01
100
Sep 17, 2026
6.62
6.62
6.62
6.62
6.62
-
Sep 16, 2026
6.62
6.62
6.62
6.62
6.62
-
Sep 15, 2026
6.62
6.62
6.62
6.62
6.62
-
Sep 14, 2026
6.62
6.62
6.62
6.62
6.62
-
Sep 11, 2026
6.62
6.62
6.62
6.62
6.62
-
Sep 10, 2026
6.62
6.62
6.62
6.62
6.62
-
Sep 9, 2026
6.62
6.62
6.62
6.62
6.62
500
Sep 8, 2026
6.80
6.80
6.80
6.80
6.80
-
Sep 4, 2026
6.80
6.80
6.80
6.80
6.80
100
Sep 3, 2026
6.44
6.44
6.44
6.44
6.44
-
Sep 2, 2026
6.44
6.44
6.44
6.44
6.44
-
Sep 1, 2026
6.44
6.44
6.44
6.44
6.44
-
Aug 31, 2026
6.44
6.44
6.44
6.44
6.44
-
Aug 28, 2026
6.44
6.44
6.44
6.44
6.44
-
Aug 27, 2026
6.44
6.44
6.44
6.44
6.44
200
Aug 26, 2026
6.30
6.30
6.30
6.30
6.30
-
Aug 25, 2026
6.30
6.30
6.30
6.30
6.30
-
Aug 24, 2026
6.30
6.30
6.30
6.30
6.30
-
Aug 21, 2026
6.30
6.30
6.30
6.30
6.30
-
Aug 20, 2026
6.30
6.30
6.30
6.30
6.30
-
Aug 19, 2026
6.30
6.30
6.30
6.30
6.30
100
Aug 18, 2026
6.05
6.05
6.05
6.05
6.05
100
Aug 17, 2026
5.62
5.62
5.62
5.62
5.62
-
Aug 14, 2026
5.62
5.62
5.62
5.62
5.62
-
Aug 13, 2026
5.62
5.62
5.62
5.62
5.62
-
Aug 12, 2026
5.62
5.62
5.62
5.62
5.62
2,900
Aug 11, 2026
6.10
6.10
6.10
6.10
6.10
-
Aug 10, 2026
6.10
6.10
6.10
6.10
6.10
-
Aug 7, 2026
6.10
6.10
6.10
6.10
6.10
-
Aug 6, 2026
6.10
6.10
6.10
6.10
6.10
-
Aug 5, 2026
6.10
6.10
6.10
6.10
6.10
-
Aug 4, 2026
6.10
6.10
6.10
6.10
6.10
-
Aug 3, 2026
6.10
6.10
6.10
6.10
6.10
-
Jul 31, 2026
6.10
6.10
6.10
6.10
6.10
-
Jul 30, 2026
6.10
6.10
6.10
6.10
6.10
-
Jul 29, 2026
6.10
6.10
6.10
6.10
6.10
-
Jul 28, 2026
6.10
6.10
6.10
6.10
6.10
-
Jul 27, 2026
6.10
6.10
6.10
6.10
6.10
-
Jul 24, 2026
6.10
6.10
6.10
6.10
6.10
-
Jul 23, 2026
6.10
6.10
6.10
6.10
6.10
-
Jul 22, 2026
6.10
6.10
6.10
6.10
6.10
1,000
Jul 21, 2026
6.25
6.25
6.25
6.25
6.25
-
Jul 20, 2026
6.25
6.25
6.25
6.25
6.25
-
Jul 17, 2026
6.25
6.25
6.25
6.25
6.25
800
Jul 16, 2026
5.88
5.89
5.88
5.89
5.89
209,300
Jul 15, 2026
5.76
5.76
5.76
5.76
5.76
-
Jul 14, 2026
5.76
5.76
5.76
5.76
5.76
-
Jul 13, 2026
5.76
5.76
5.76
5.76
5.76
-
Jul 10, 2026
5.76
5.76
5.76
5.76
5.76
-
Jul 9, 2026
5.76
5.76
5.76
5.76
5.76
40,400
Jul 8, 2026
5.70
5.70
5.70
5.70
5.70
-
Jul 7, 2026
5.70
5.70
5.70
5.70
5.70
-
Jul 6, 2026
5.70
5.70
5.70
5.70
5.70
-
Jul 2, 2026
0.147
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
5.70
5.70
5.70
5.70
5.70
-
Jul 1, 2026
5.70
5.70
5.70
5.70
5.55
-
Jun 30, 2026
5.70
5.70
5.70
5.70
5.55
700
Jun 29, 2026
5.70
5.70
5.70
5.70
5.55
-
Jun 26, 2026
5.70
5.70
5.70
5.70
5.55
-
Jun 25, 2026
5.70
5.70
5.70
5.70
5.55
-
Jun 24, 2026
5.70
5.70
5.70
5.70
5.55
-
Jun 23, 2026
5.70
5.70
5.70
5.70
5.55
-
Jun 22, 2026
5.70
5.70
5.70
5.70
5.55
-
Jun 18, 2026
5.70
5.70
5.70
5.70
5.55
-
Jun 17, 2026
5.70
5.70
5.70
5.70
5.55
400
Jun 16, 2026
5.85
5.99
5.85
5.99
5.84
400
Jun 15, 2026
6.87
6.87
6.87
6.87
6.69
600
Jun 12, 2026
6.08
6.08
6.08
6.08
5.92
-
Jun 11, 2026
6.08
6.08
6.08
6.08
5.92
-
Jun 10, 2026
6.08
6.08
6.08
6.08
5.92
300
Jun 9, 2026
5.92
5.92
5.92
5.92
5.77
-
Jun 8, 2026
5.92
5.92
5.92
5.92
5.77
-
Jun 5, 2026
5.92
5.92
5.92
5.92
5.77
-
Jun 4, 2026
5.92
5.92
5.92
5.92
5.77
-
Jun 3, 2026
5.92
5.92
5.92
5.92
5.77
-
Jun 2, 2026
5.92
5.92
5.92
5.92
5.77
-
Jun 1, 2026
5.92
5.92
5.92
5.92
5.77
-
May 29, 2026
5.92
5.92
5.92
5.92
5.77
-
May 28, 2026
5.92
5.92
5.92
5.92
5.77
-
May 27, 2026
5.92
5.92
5.92
5.92
5.77
-
May 26, 2026
5.92
5.92
5.92
5.92
5.77
-
May 22, 2026
5.92
5.92
5.92
5.92
5.77
-
May 21, 2026
5.92
5.92
5.92
5.92
5.77
31,100
May 20, 2026
6.52
6.52
6.52
6.52
6.35
-
May 19, 2026
6.52
6.52
6.52
6.52
6.35
-
May 18, 2026
6.52
6.52
6.52
6.52
6.35
-
May 15, 2026
6.52
6.52
6.52
6.52
6.35
-
May 14, 2026
6.52
6.52
6.52
6.52
6.35
-
May 13, 2026
6.52
6.52
6.52
6.52
6.35
100
May 12, 2026
6.10
6.10
6.10
6.10
5.94
-
May 11, 2026
6.10
6.10
6.10
6.10
5.94
-
May 8, 2026
6.10
6.10
6.10
6.10
5.94
1,000
May 7, 2026
6.10
6.10
6.10
6.10
5.94
66,200
May 6, 2026
6.15
6.15
6.15
6.15
5.99
-
May 5, 2026
6.15
6.15
6.15
6.15
5.99
-
May 4, 2026
6.15
6.15
6.15
6.15
5.99
-
May 1, 2026
6.15
6.15
6.15
6.15
5.99
-
Apr 30, 2026
6.15
6.15
6.15
6.15
5.99
-
Apr 29, 2026
6.09
6.15
6.00
6.15
5.99
2,000
Apr 28, 2026
6.55
6.55
6.55
6.55
6.38
-
Apr 27, 2026
6.55
6.55
6.55
6.55
6.38
-
Apr 24, 2026
6.55
6.55
6.55
6.55
6.38
-
Apr 23, 2026
6.91
6.91
6.55
6.55
6.38
2,300
Apr 22, 2026
6.71
6.71
6.71
6.71
6.54
200
Apr 21, 2026
6.33
6.47
6.33
6.47
6.30
300
Apr 20, 2026
6.40
6.40
6.40
6.40
6.23
-
Apr 17, 2026
6.40
6.40
6.40
6.40
6.23
-
Apr 16, 2026
6.40
6.40
6.40
6.40
6.23
-
Apr 15, 2026
6.40
6.40
6.40
6.40
6.23
-
Apr 14, 2026
6.40
6.40
6.40
6.40
6.23
-
Apr 13, 2026
6.40
6.40
6.40
6.40
6.23
-
Apr 10, 2026
6.40
6.40
6.40
6.40
6.23
-
Apr 9, 2026
6.15
6.40
6.15
6.40
6.23
11,000
Apr 8, 2026
6.25
6.25
6.25
6.25
6.09
-
Apr 7, 2026
6.25
6.25
6.25
6.25
6.09
-
Apr 6, 2026
6.25
6.25
6.25
6.25
6.09
-
Apr 2, 2026
6.06
6.25
6.06
6.25
6.09
2,000
Apr 1, 2026
6.07
6.07
6.07
6.07
5.91
-
Mar 31, 2026
6.07
6.07
6.07
6.07
5.91
-
Mar 30, 2026
6.07
6.07
6.07
6.07
5.91
-
Mar 27, 2026
6.07
6.07
6.07
6.07
5.91
700
Mar 26, 2026
5.80
5.80
5.80
5.80
5.65
-
Mar 25, 2026
5.80
5.80
5.80
5.80
5.65
-
Mar 24, 2026
5.80
5.80
5.80
5.80
5.65
-
Mar 23, 2026
5.80
5.80
5.80
5.80
5.65
1,700
Mar 20, 2026
5.65
5.65
5.65
5.65
5.50
-
Mar 19, 2026
5.65
5.65
5.65
5.65
5.50
-
Mar 18, 2026
5.65
5.65
5.65
5.65
5.50
-
Mar 17, 2026
5.65
5.65
5.65
5.65
5.50
-
Mar 16, 2026
5.65
5.65
5.65
5.65
5.50
-
Mar 13, 2026
5.65
5.65
5.65
5.65
5.50
-
Mar 12, 2026
5.65
5.65
5.65
5.65
5.50
-
Mar 11, 2026
5.65
5.65
5.65
5.65
5.50
-
Mar 10, 2026
5.65
5.65
5.65
5.65
5.50
-
Mar 9, 2026
5.65
5.65
5.65
5.65
5.50
-
Mar 6, 2026
5.65
5.65
5.65
5.65
5.50
-
Mar 5, 2026
5.65
5.65
5.65
5.65
5.50
-
Mar 4, 2026
5.65
5.65
5.65
5.65
5.50
-
Mar 3, 2026
5.65
5.65
5.65
5.65
5.50
-
Mar 2, 2026
5.65
5.65
5.65
5.65
5.50
-
Feb 27, 2026
5.65
5.65
5.65
5.65
5.50
-
Feb 26, 2026
5.65
5.65
5.65
5.65
5.50
-
Feb 25, 2026
5.65
5.65
5.65
5.65
5.50
-
Feb 24, 2026
5.65
5.65
5.65
5.65
5.50
-
Feb 23, 2026
5.65
5.65
5.65
5.65
5.50
-
Feb 20, 2026
5.65
5.65
5.65
5.65
5.50
-
Feb 19, 2026
5.65
5.65
5.65
5.65
5.50
-
Feb 18, 2026
5.65
5.65
5.65
5.65
5.50
-
Feb 17, 2026
5.65
5.65
5.65
5.65
5.50
-
Feb 13, 2026
5.65
5.65
5.65
5.65
5.50
-
Feb 12, 2026
5.65
5.65
5.65
5.65
5.50
-
Feb 11, 2026
5.65
5.65
5.65
5.65
5.50
-
Feb 10, 2026
5.65
5.65
5.65
5.65
5.50
-
Feb 9, 2026
5.65
5.65
5.65
5.65
5.50
-
Feb 6, 2026
5.65
5.65
5.65
5.65
5.50
-
Feb 5, 2026
5.65
5.65
5.65
5.65
5.50
-
Feb 4, 2026
5.65
5.65
5.65
5.65
5.50
600
Feb 3, 2026
6.12
6.12
6.12
6.12
5.96
-
Feb 2, 2026
6.12
6.12
6.12
6.12
5.96
-
Jan 30, 2026
6.12
6.12
6.12
6.12
5.96
-
Jan 29, 2026
6.12
6.12
6.12
6.12
5.96
500
Jan 28, 2026
5.98
5.98
5.98
5.98
5.83
-
Jan 27, 2026
5.98
5.98
5.98
5.98
5.83
-
Jan 26, 2026
5.98
5.98
5.98
5.98
5.83
500
Jan 23, 2026
5.97
5.97
5.97
5.97
5.82
1,100
Jan 22, 2026
6.66
6.66
6.66
6.66
6.49
-
Jan 21, 2026
6.66
6.66
6.66
6.66
6.49
-
Jan 20, 2026
6.66
6.66
6.66
6.66
6.49
-
Jan 16, 2026
6.66
6.66
6.66
6.66
6.49
-
Jan 15, 2026
6.66
6.66
6.66
6.66
6.49
-
Jan 14, 2026
6.66
6.66
6.66
6.66
6.49
-
Jan 13, 2026
6.66
6.66
6.66
6.66
6.49
-
Jan 12, 2026
6.66
6.66
6.66
6.66
6.49
-
Jan 9, 2026
6.66
6.66
6.66
6.66
6.49
-
Jan 8, 2026
6.66
6.66
6.66
6.66
6.49
-
Jan 7, 2026
6.66
6.66
6.66
6.66
6.49
-
Jan 6, 2026
6.66
6.66
6.66
6.66
6.49
-
Jan 5, 2026
6.66
6.66
6.66
6.66
6.49
-
Jan 2, 2026
6.66
6.66
6.66
6.66
6.49
-
Dec 31, 2025
6.66
6.66
6.66
6.66
6.49
-
Dec 30, 2025
6.66
6.66
6.66
6.66
6.49
-
Dec 29, 2025
6.66
6.66
6.66
6.66
6.49
-
Dec 26, 2025
6.66
6.66
6.66
6.66
6.49
-
Dec 24, 2025
6.66
6.66
6.66
6.66
6.49
-
Dec 23, 2025
6.66
6.66
6.66
6.66
6.49
-
Dec 22, 2025
6.66
6.66
6.66
6.66
6.49
-
Dec 19, 2025
6.66
6.66
6.66
6.66
6.49
-
Dec 18, 2025
6.66
6.66
6.66
6.66
6.49
-
Dec 17, 2025
6.66
6.66
6.66
6.66
6.49
-
Dec 16, 2025
6.66
6.66
6.66
6.66
6.49
-
Dec 15, 2025
6.66
6.66
6.66
6.66
6.49
-
Dec 12, 2025
6.66
6.66
6.66
6.66
6.49
-
Dec 11, 2025
6.66
6.66
6.66
6.66
6.49
-
Dec 10, 2025
6.66
6.66
6.66
6.66
6.49
-
Dec 9, 2025
6.66
6.66
6.66
6.66
6.49
-
Dec 8, 2025
6.66
6.66
6.66
6.66
6.49
-
Dec 5, 2025
6.66
6.66
6.66
6.66
6.49
-
Dec 4, 2025
6.66
6.66
6.66
6.66
6.49
-
Dec 3, 2025
6.66
6.66
6.66
6.66
6.49
-
Dec 2, 2025
6.66
6.66
6.66
6.66
6.49
1,100
Dec 1, 2025
6.59
6.59
6.59
6.59
6.42
-
Nov 28, 2025
6.59
6.59
6.59
6.59
6.42
-
Nov 26, 2025
6.59
6.59
6.59
6.59
6.42
-
Nov 25, 2025
6.59
6.59
6.59
6.59
6.42
-
Nov 24, 2025
6.59
6.59
6.59
6.59
6.42
-
Nov 21, 2025
6.59
6.59
6.59
6.59
6.42
-
Nov 20, 2025
6.59
6.59
6.59
6.59
6.42
-
Nov 19, 2025
6.59
6.59
6.59
6.59
6.42
-
Nov 18, 2025
6.59
6.59
6.59
6.59
6.42
-
Nov 17, 2025
6.59
6.59
6.59
6.59
6.42
1,100
Nov 14, 2025
6.35
6.35
6.35
6.35
6.19
-
Nov 13, 2025
6.35
6.35
6.35
6.35
6.19
-
Nov 12, 2025
6.35
6.35
6.35
6.35
6.19
-
Nov 11, 2025
6.35
6.35
6.35
6.35
6.19
-
Nov 10, 2025
6.35
6.35
6.35
6.35
6.19
-
Nov 7, 2025
6.35
6.35
6.35
6.35
6.19
-
Nov 6, 2025
6.35
6.35
6.35
6.35
6.19
-
Nov 5, 2025
6.35
6.35
6.35
6.35
6.19
-
Nov 4, 2025
6.35
6.35
6.35
6.35
6.19
-
Nov 3, 2025
5.89
6.35
5.89
6.35
6.19
4,000
Oct 31, 2025
6.40
6.40
6.40
6.40
6.23
-
