China Merchants Bank Co Ltd Class H (3968.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 48.84 | 49.06 | 48.10 | 48.68 | -0.45% | 10,657,650 |
| 2026-08-06 | 48.74 | 49.06 | 48.10 | 48.90 | +0.29% | 11,624,469 |
| 2026-08-05 | 49.66 | 49.92 | 48.70 | 48.76 | -1.42% | 11,781,394 |
| 2026-08-04 | 51.00 | 51.10 | 49.22 | 49.46 | -2.83% | 17,265,689 |
| 2026-08-03 | 50.90 | 51.30 | 50.25 | 50.90 | +0.00% | 12,107,184 |
| 2026-07-31 | 51.15 | 51.45 | 50.00 | 50.90 | -0.59% | 16,460,307 |
| 2026-07-30 | 50.70 | 51.30 | 50.30 | 51.20 | +1.59% | 15,608,317 |
| 2026-07-29 | 49.98 | 50.55 | 49.78 | 50.40 | +1.29% | 12,888,794 |
| 2026-07-28 | 49.14 | 49.86 | 49.10 | 49.76 | +1.63% | 11,123,704 |
| 2026-07-27 | 49.00 | 49.10 | 48.62 | 48.96 | +0.41% | 6,785,390 |
| 2026-07-24 | 48.02 | 48.84 | 48.02 | 48.76 | +0.49% | 7,732,431 |
| 2026-07-23 | 48.10 | 48.70 | 47.96 | 48.52 | +1.13% | 7,727,826 |
| 2026-07-22 | 47.34 | 48.10 | 47.20 | 47.98 | +0.04% | 8,886,195 |
| 2026-07-21 | 49.08 | 49.16 | 47.70 | 47.96 | -1.64% | 12,000,650 |
| 2026-07-20 | 47.30 | 48.84 | 46.84 | 48.76 | +3.57% | 17,965,084 |
| 2026-07-17 | 46.26 | 47.22 | 46.26 | 47.08 | +1.68% | 11,353,675 |
| 2026-07-16 | 46.48 | 47.04 | 46.18 | 46.30 | +0.22% | 6,985,416 |
| 2026-07-15 | 46.04 | 46.36 | 45.72 | 46.20 | +0.52% | 10,000,604 |
| 2026-07-14 | 45.98 | 46.10 | 45.04 | 45.96 | -0.04% | 8,413,664 |
| 2026-07-13 | 45.72 | 46.28 | 45.60 | 45.98 | +0.57% | 8,162,590 |
| 2026-07-10 | 45.38 | 46.08 | 45.10 | 45.72 | +1.65% | 10,467,123 |
| 2026-07-09 | 45.48 | 45.60 | 44.80 | 44.98 | -1.62% | 9,633,265 |
| 2026-07-08 | 45.20 | 45.86 | 44.72 | 45.72 | +1.92% | 12,382,267 |
| 2026-07-07 | 44.98 | 45.92 | 44.76 | 44.86 | -1.10% | 9,891,924 |
| 2026-07-06 | 44.20 | 45.46 | 44.18 | 45.36 | +2.62% | 11,309,040 |
| 2026-07-03 | 43.98 | 44.54 | 43.80 | 44.20 | +0.78% | 10,003,186 |
| 2026-07-02 | 43.78 | 44.70 | 43.34 | 43.86 | -2.36% | 17,719,994 |
| 2026-06-30 | 45.16 | 45.32 | 43.50 | 44.92 | -0.13% | 44,001,398 |
| 2026-06-29 | 44.70 | 45.68 | 44.20 | 44.98 | +0.63% | 25,201,764 |
| 2026-06-26 | 44.60 | 45.04 | 43.74 | 44.70 | -0.31% | 21,509,039 |
| 2026-06-25 | 45.66 | 45.72 | 44.38 | 44.84 | -1.97% | 22,652,971 |
| 2026-06-24 | 46.58 | 47.10 | 45.62 | 45.74 | -2.06% | 18,186,498 |
| 2026-06-23 | 46.94 | 47.18 | 46.56 | 46.70 | +0.04% | 15,017,718 |
| 2026-06-22 | 47.16 | 47.16 | 46.06 | 46.68 | -1.02% | 16,683,504 |
| 2026-06-18 | 47.90 | 48.50 | 46.86 | 47.16 | -2.60% | 19,839,869 |
| 2026-06-17 | 49.90 | 49.98 | 48.30 | 48.42 | -2.42% | 13,586,120 |
| 2026-06-16 | 49.74 | 50.15 | 49.38 | 49.62 | -0.56% | 13,992,760 |
| 2026-06-15 | 49.50 | 50.25 | 49.30 | 49.90 | +1.01% | 17,566,340 |
| 2026-06-12 | 48.20 | 49.60 | 47.90 | 49.40 | +2.49% | 18,619,301 |
| 2026-06-11 | 48.46 | 48.64 | 47.94 | 48.20 | -0.58% | 9,564,923 |
| 2026-06-10 | 47.96 | 48.66 | 47.40 | 48.48 | +1.08% | 14,433,870 |
| 2026-06-09 | 48.16 | 48.22 | 47.76 | 47.96 | -0.42% | 10,085,264 |
| 2026-06-08 | 47.88 | 48.56 | 47.70 | 48.16 | -0.04% | 11,987,805 |
| 2026-06-05 | 47.50 | 48.30 | 47.50 | 48.18 | +1.18% | 12,327,320 |
| 2026-06-04 | 47.72 | 48.02 | 47.34 | 47.62 | -0.50% | 10,997,760 |
| 2026-06-03 | 48.02 | 48.48 | 47.60 | 47.86 | -1.16% | 12,427,170 |
| 2026-06-02 | 47.24 | 48.42 | 47.24 | 48.42 | +2.15% | 15,384,740 |
| 2026-06-01 | 47.10 | 47.70 | 46.80 | 47.40 | +0.64% | 13,287,210 |
| 2026-05-29 | 45.92 | 47.10 | 45.64 | 47.10 | +2.57% | 23,261,510 |
| 2026-05-28 | 45.68 | 46.28 | 45.36 | 45.92 | +0.22% | 16,553,971 |
| 2026-05-27 | 45.98 | 46.12 | 45.54 | 45.82 | -0.35% | 14,048,830 |
| 2026-05-26 | 46.26 | 46.54 | 45.92 | 45.98 | -0.61% | 12,933,100 |
| 2026-05-22 | 46.68 | 46.68 | 46.06 | 46.26 | +0.26% | 12,167,250 |
| 2026-05-21 | 46.50 | 46.80 | 46.06 | 46.14 | +0.09% | 12,022,220 |
| 2026-05-20 | 46.54 | 46.54 | 46.00 | 46.10 | -0.52% | 11,511,300 |
| 2026-05-19 | 46.58 | 46.84 | 46.28 | 46.34 | -0.52% | 15,411,670 |
| 2026-05-18 | 46.80 | 46.88 | 46.26 | 46.58 | -0.77% | 13,713,790 |
| 2026-05-15 | 47.48 | 47.48 | 46.70 | 46.94 | -1.14% | 12,387,480 |
| 2026-05-14 | 47.80 | 47.80 | 47.28 | 47.48 | +0.55% | 8,282,566 |
| 2026-05-13 | 47.52 | 47.94 | 47.02 | 47.22 | -0.63% | 12,834,270 |
| 2026-05-12 | 47.46 | 47.80 | 47.30 | 47.52 | +0.13% | 11,609,080 |
| 2026-05-11 | 47.10 | 47.64 | 47.00 | 47.46 | +0.47% | 16,757,949 |
| 2026-05-08 | 47.48 | 47.64 | 47.12 | 47.24 | -1.21% | 13,748,620 |
| 2026-05-07 | 47.26 | 48.14 | 46.94 | 47.82 | +1.66% | 22,561,141 |
| 2026-05-06 | 47.50 | 47.56 | 46.92 | 47.04 | -0.13% | 17,161,850 |
| 2026-05-05 | 46.80 | 47.16 | 46.50 | 47.10 | +0.04% | 8,753,618 |
| 2026-05-04 | 47.78 | 48.04 | 47.06 | 47.08 | -0.04% | 11,156,730 |
| 2026-04-30 | 47.50 | 47.98 | 47.04 | 47.10 | -1.83% | 27,203,869 |
| 2026-04-29 | 50.10 | 50.10 | 47.72 | 47.98 | -4.23% | 47,729,539 |
| 2026-04-28 | 50.30 | 50.45 | 49.54 | 50.10 | -0.50% | 15,309,020 |
| 2026-04-27 | 50.40 | 51.35 | 50.10 | 50.35 | -0.10% | 14,314,630 |
| 2026-04-24 | 50.65 | 50.75 | 50.05 | 50.40 | -1.27% | 7,945,878 |
| 2026-04-23 | 50.90 | 51.40 | 50.50 | 51.05 | +0.29% | 10,611,490 |
| 2026-04-22 | 51.35 | 51.55 | 50.65 | 50.90 | -0.88% | 9,715,152 |
| 2026-04-21 | 51.30 | 51.65 | 51.15 | 51.35 | +0.49% | 9,764,778 |
| 2026-04-20 | 50.85 | 51.30 | 50.15 | 51.10 | +1.09% | 9,515,886 |
| 2026-04-17 | 50.95 | 51.45 | 50.20 | 50.55 | -1.46% | 19,908,230 |
| 2026-04-16 | 51.00 | 51.45 | 51.00 | 51.30 | +0.98% | 14,534,080 |
| 2026-04-15 | 50.45 | 50.95 | 50.35 | 50.80 | +1.30% | 15,403,330 |
| 2026-04-14 | 49.72 | 50.20 | 49.64 | 50.15 | +0.86% | 12,297,780 |
| 2026-04-13 | 49.76 | 49.98 | 49.26 | 49.72 | -0.56% | 9,488,275 |
| 2026-04-10 | 49.96 | 50.20 | 49.78 | 50.00 | -0.20% | 7,900,819 |
| 2026-04-09 | 49.36 | 50.10 | 49.08 | 50.10 | +0.80% | 13,863,560 |
| 2026-04-08 | 50.20 | 50.60 | 49.44 | 49.70 | +0.00% | 18,949,119 |
| 2026-04-02 | 49.00 | 49.70 | 48.92 | 49.70 | +1.18% | 13,021,810 |
| 2026-04-01 | 49.70 | 49.86 | 49.00 | 49.12 | -0.32% | 19,657,881 |
| 2026-03-31 | 49.26 | 49.76 | 49.10 | 49.28 | -0.24% | 16,824,711 |
| 2026-03-30 | 47.68 | 49.50 | 47.68 | 49.40 | +0.90% | 17,301,570 |
| 2026-03-27 | 49.22 | 49.26 | 48.60 | 48.96 | -0.12% | 12,650,970 |
| 2026-03-26 | 49.02 | 49.10 | 48.40 | 49.02 | +0.08% | 12,387,040 |
| 2026-03-25 | 48.88 | 49.00 | 48.32 | 48.98 | +1.20% | 10,264,030 |
| 2026-03-24 | 47.70 | 48.56 | 47.54 | 48.40 | +2.54% | 13,784,030 |
| 2026-03-23 | 48.56 | 48.56 | 46.82 | 47.20 | -3.36% | 15,847,020 |
| 2026-03-20 | 48.88 | 49.22 | 48.56 | 48.84 | -0.08% | 17,182,369 |
| 2026-03-19 | 48.80 | 49.28 | 48.80 | 48.88 | -0.81% | 17,586,090 |
| 2026-03-18 | 49.98 | 50.15 | 49.26 | 49.28 | -1.36% | 15,406,660 |
| 2026-03-17 | 50.00 | 50.60 | 49.84 | 49.96 | -0.08% | 11,264,490 |
| 2026-03-16 | 49.26 | 50.20 | 48.84 | 50.00 | +1.50% | 14,565,830 |
| 2026-03-13 | 49.24 | 49.66 | 48.92 | 49.26 | -0.61% | 7,291,850 |
| 2026-03-12 | 49.36 | 49.72 | 48.94 | 49.56 | -0.12% | 11,468,130 |
| 2026-03-11 | 49.62 | 49.94 | 49.24 | 49.62 | +0.00% | 12,150,160 |
| 2026-03-10 | 49.20 | 49.72 | 48.50 | 49.62 | +0.65% | 18,332,160 |
| 2026-03-09 | 48.00 | 49.46 | 47.68 | 49.30 | +1.02% | 34,325,090 |
| 2026-03-06 | 48.20 | 48.80 | 47.96 | 48.80 | +1.20% | 8,119,101 |
| 2026-03-05 | 48.16 | 48.80 | 48.00 | 48.22 | +1.47% | 14,874,400 |
| 2026-03-04 | 47.88 | 47.94 | 46.74 | 47.52 | -1.49% | 18,627,289 |
| 2026-03-03 | 47.94 | 48.82 | 47.88 | 48.24 | +0.37% | 14,754,660 |
| 2026-03-02 | 48.62 | 48.72 | 47.76 | 48.06 | -1.60% | 18,728,320 |
| 2026-02-27 | 48.96 | 49.02 | 48.34 | 48.84 | -0.25% | 13,742,250 |
| 2026-02-26 | 48.90 | 49.22 | 48.50 | 48.96 | +0.41% | 21,684,711 |
| 2026-02-25 | 49.36 | 49.56 | 48.60 | 48.76 | -1.22% | 17,348,160 |
| 2026-02-24 | 49.98 | 49.98 | 49.24 | 49.36 | -1.24% | 9,872,167 |
| 2026-02-23 | 49.72 | 50.20 | 49.60 | 49.98 | +1.75% | 10,550,820 |
| 2026-02-20 | 48.90 | 49.50 | 48.34 | 49.12 | +0.45% | 8,857,454 |
| 2026-02-16 | 48.88 | 49.14 | 48.70 | 48.90 | +0.20% | 3,350,586 |
| 2026-02-13 | 48.78 | 49.44 | 48.66 | 48.80 | -1.65% | 10,101,300 |
| 2026-02-12 | 49.46 | 49.68 | 48.90 | 49.62 | +0.20% | 14,643,030 |
| 2026-02-11 | 49.30 | 49.68 | 49.08 | 49.52 | +0.45% | 12,356,280 |
| 2026-02-10 | 49.30 | 49.42 | 49.02 | 49.30 | +0.16% | 13,312,120 |
| 2026-02-09 | 49.54 | 49.86 | 48.86 | 49.22 | +0.08% | 20,902,449 |
| 2026-02-06 | 48.68 | 49.36 | 48.30 | 49.18 | +1.03% | 21,293,711 |
| 2026-02-05 | 47.10 | 48.88 | 47.08 | 48.68 | +2.48% | 21,248,320 |
| 2026-02-04 | 47.36 | 47.94 | 47.32 | 47.50 | +0.30% | 18,481,570 |
| 2026-02-03 | 47.78 | 48.34 | 47.32 | 47.36 | -1.46% | 17,113,850 |
| 2026-02-02 | 47.86 | 48.56 | 47.68 | 48.06 | +0.42% | 22,476,039 |
| 2026-01-30 | 48.30 | 48.90 | 47.86 | 47.86 | +0.08% | 29,509,910 |
| 2026-01-29 | 47.44 | 47.88 | 46.80 | 47.82 | +0.34% | 29,756,711 |
| 2026-01-28 | 47.34 | 47.96 | 46.94 | 47.66 | +1.02% | 33,008,641 |
| 2026-01-27 | 46.64 | 47.52 | 46.50 | 47.18 | +1.16% | 22,272,080 |
| 2026-01-26 | 46.40 | 46.76 | 45.92 | 46.64 | +0.52% | 13,837,920 |
| 2026-01-23 | 46.30 | 46.92 | 46.10 | 46.40 | +0.22% | 16,258,600 |
| 2026-01-22 | 46.64 | 47.08 | 46.22 | 46.30 | -1.15% | 13,687,690 |
| 2026-01-21 | 47.14 | 47.38 | 46.66 | 46.84 | +0.04% | 14,710,010 |
| 2026-01-20 | 46.68 | 47.22 | 46.52 | 46.82 | +0.30% | 17,334,471 |
| 2026-01-19 | 47.00 | 47.38 | 46.68 | 46.68 | -1.77% | 17,387,230 |
| 2026-01-16 | 48.30 | 48.62 | 47.30 | 47.52 | -1.08% | 16,620,141 |
| 2026-01-15 | 48.16 | 48.50 | 47.86 | 48.04 | -0.70% | 18,248,029 |
| 2026-01-14 | 49.06 | 49.32 | 48.32 | 48.38 | -3.91% | 21,532,301 |
| 2026-01-13 | 50.70 | 50.95 | 49.82 | 50.35 | +0.00% | 11,312,980 |
| 2026-01-12 | 50.55 | 50.55 | 49.88 | 50.35 | +0.40% | 13,098,860 |
| 2026-01-09 | 50.40 | 50.70 | 49.76 | 50.15 | -0.50% | 16,243,480 |
| 2026-01-08 | 51.85 | 51.85 | 50.20 | 50.40 | -1.95% | 15,806,700 |
| 2026-01-07 | 52.25 | 52.25 | 51.35 | 51.40 | -1.15% | 8,838,961 |
| 2026-01-06 | 52.10 | 52.30 | 51.25 | 52.00 | -0.10% | 17,425,891 |
| 2026-01-05 | 53.50 | 53.50 | 51.95 | 52.05 | -2.80% | 18,015,910 |
| 2026-01-02 | 53.10 | 53.60 | 52.80 | 53.55 | +1.42% | 11,901,040 |
| 2025-12-31 | 52.60 | 52.95 | 51.85 | 52.80 | -0.38% | 26,047,289 |
| 2025-12-30 | 51.95 | 53.30 | 51.80 | 53.00 | +1.63% | 27,494,100 |
| 2025-12-29 | 51.75 | 52.20 | 51.25 | 52.15 | +1.07% | 31,408,570 |
| 2025-12-24 | 51.35 | 51.60 | 50.85 | 51.60 | +0.29% | 14,955,750 |
| 2025-12-23 | 51.35 | 51.50 | 50.70 | 51.45 | +0.88% | 18,965,689 |
| 2025-12-22 | 50.90 | 51.35 | 50.55 | 51.00 | -0.10% | 16,885,230 |
| 2025-12-19 | 51.05 | 51.30 | 50.50 | 51.05 | +0.89% | 14,638,270 |
| 2025-12-18 | 49.10 | 50.85 | 49.10 | 50.60 | +2.43% | 20,631,510 |
| 2025-12-17 | 50.10 | 50.10 | 49.20 | 49.40 | -0.80% | 20,385,199 |
| 2025-12-16 | 50.65 | 51.05 | 49.40 | 49.80 | -1.68% | 15,528,780 |
| 2025-12-15 | 50.65 | 51.45 | 50.50 | 50.65 | -1.17% | 11,600,420 |
| 2025-12-12 | 51.40 | 51.40 | 50.75 | 51.25 | +0.29% | 12,131,620 |
| 2025-12-11 | 50.80 | 51.65 | 50.55 | 51.10 | +1.39% | 22,377,211 |
| 2025-12-10 | 51.95 | 52.00 | 49.90 | 50.40 | -3.08% | 39,187,719 |
| 2025-12-09 | 51.60 | 52.25 | 51.20 | 52.00 | +0.39% | 25,611,301 |
| 2025-12-08 | 53.30 | 53.50 | 51.70 | 51.80 | -3.54% | 21,519,000 |
| 2025-12-05 | 52.00 | 53.70 | 52.00 | 53.70 | +2.09% | 23,067,311 |
| 2025-12-04 | 51.80 | 52.70 | 51.60 | 52.60 | +1.84% | 11,290,930 |
| 2025-12-03 | 52.75 | 52.80 | 51.55 | 51.65 | -1.43% | 11,908,890 |
| 2025-12-02 | 53.00 | 53.35 | 52.30 | 52.40 | -0.66% | 12,902,510 |
| 2025-12-01 | 53.00 | 53.10 | 52.35 | 52.75 | +0.86% | 11,900,490 |
| 2025-11-28 | 52.60 | 52.95 | 51.95 | 52.30 | -0.57% | 9,528,456 |
| 2025-11-27 | 52.45 | 53.00 | 51.70 | 52.60 | +0.38% | 17,855,311 |
| 2025-11-26 | 53.20 | 53.50 | 52.25 | 52.40 | -0.57% | 19,296,340 |
| 2025-11-25 | 51.45 | 52.70 | 51.25 | 52.70 | +2.13% | 21,955,801 |
| 2025-11-24 | 51.30 | 51.75 | 51.10 | 51.60 | +0.58% | 22,950,779 |
| 2025-11-21 | 51.65 | 52.20 | 51.15 | 51.30 | -0.97% | 18,040,500 |
| 2025-11-20 | 52.40 | 52.50 | 51.65 | 51.80 | +0.39% | 30,180,539 |
| 2025-11-19 | 51.40 | 52.30 | 51.10 | 51.60 | +0.39% | 11,319,640 |
| 2025-11-18 | 51.20 | 51.60 | 50.65 | 51.40 | -0.19% | 14,326,700 |
| 2025-11-17 | 51.90 | 52.15 | 51.00 | 51.50 | -0.68% | 33,389,469 |
| 2025-11-14 | 51.60 | 52.60 | 51.40 | 51.85 | -0.77% | 10,266,960 |
| 2025-11-13 | 51.90 | 52.50 | 51.60 | 52.25 | +0.00% | 10,288,020 |
| 2025-11-12 | 52.15 | 52.60 | 51.85 | 52.25 | +0.29% | 14,528,940 |
| 2025-11-11 | 51.10 | 52.15 | 51.10 | 52.10 | +1.17% | 17,622,391 |
| 2025-11-10 | 51.25 | 51.60 | 50.95 | 51.50 | +0.49% | 11,692,390 |
| 2025-11-07 | 50.90 | 51.65 | 50.75 | 51.25 | +0.10% | 20,899,760 |
| 2025-11-06 | 51.10 | 51.30 | 50.85 | 51.20 | +0.20% | 19,248,811 |
| 2025-11-05 | 50.50 | 51.20 | 50.05 | 51.10 | +0.39% | 24,022,811 |
| 2025-11-04 | 49.68 | 51.30 | 49.52 | 50.90 | +2.37% | 33,387,672 |
| 2025-11-03 | 48.64 | 49.76 | 48.28 | 49.72 | +2.22% | 17,634,881 |
| 2025-10-31 | 48.38 | 49.16 | 48.20 | 48.64 | +0.16% | 21,170,189 |
| 2025-10-30 | 49.66 | 49.66 | 48.24 | 48.56 | -2.49% | 39,893,230 |
| 2025-10-28 | 49.74 | 49.98 | 49.20 | 49.80 | +0.12% | 15,615,680 |
| 2025-10-27 | 50.30 | 50.35 | 49.20 | 49.74 | -0.12% | 19,090,029 |
| 2025-10-24 | 50.30 | 50.35 | 49.62 | 49.80 | -0.32% | 19,024,270 |
| 2025-10-23 | 49.46 | 50.20 | 49.30 | 49.96 | +1.01% | 17,246,740 |
| 2025-10-22 | 50.00 | 50.25 | 49.24 | 49.46 | -0.56% | 13,766,120 |
| 2025-10-21 | 49.64 | 50.15 | 49.46 | 49.74 | +0.89% | 16,372,070 |
| 2025-10-20 | 49.94 | 49.96 | 48.88 | 49.30 | +0.53% | 19,819,240 |
| 2025-10-17 | 49.40 | 49.98 | 48.80 | 49.04 | -0.53% | 23,466,721 |
| 2025-10-16 | 48.92 | 49.46 | 48.70 | 49.30 | +0.78% | 21,548,740 |
| 2025-10-15 | 48.90 | 49.28 | 47.88 | 48.92 | +1.58% | 41,304,699 |
| 2025-10-14 | 46.00 | 48.30 | 45.72 | 48.16 | +4.70% | 48,618,328 |
| 2025-10-13 | 45.64 | 46.10 | 45.12 | 46.00 | -0.61% | 14,238,090 |
| 2025-10-10 | 46.68 | 46.94 | 46.06 | 46.28 | -0.86% | 10,439,260 |
| 2025-10-09 | 46.24 | 46.68 | 45.94 | 46.68 | +1.17% | 12,124,310 |
| 2025-10-08 | 46.50 | 46.62 | 45.74 | 46.14 | -0.73% | 8,384,745 |
| 2025-10-06 | 46.44 | 46.98 | 46.26 | 46.48 | -0.21% | 2,804,545 |
| 2025-10-03 | 46.14 | 46.84 | 46.14 | 46.58 | +0.22% | 9,522,572 |
| 2025-10-02 | 45.90 | 47.00 | 45.90 | 46.48 | -0.60% | 10,558,910 |
| 2025-09-30 | 46.22 | 46.82 | 46.10 | 46.76 | +0.04% | 17,022,529 |
| 2025-09-29 | 46.22 | 47.06 | 45.94 | 46.74 | +2.32% | 20,469,891 |
| 2025-09-26 | 45.02 | 45.82 | 44.80 | 45.68 | +0.53% | 15,226,560 |
| 2025-09-25 | 46.34 | 46.34 | 45.20 | 45.44 | -1.94% | 22,196,039 |
| 2025-09-24 | 46.58 | 47.10 | 46.20 | 46.34 | -0.98% | 14,592,660 |
| 2025-09-23 | 46.98 | 47.08 | 46.22 | 46.80 | +0.56% | 12,747,270 |
| 2025-09-22 | 47.16 | 47.16 | 46.30 | 46.54 | -1.31% | 11,468,000 |
| 2025-09-19 | 46.56 | 47.36 | 46.42 | 47.16 | +0.86% | 17,847,010 |
| 2025-09-18 | 47.28 | 47.60 | 46.58 | 46.76 | -1.93% | 26,834,340 |
| 2025-09-17 | 47.40 | 47.90 | 47.14 | 47.68 | +0.55% | 23,162,070 |
| 2025-09-16 | 48.04 | 48.40 | 47.26 | 47.42 | -1.08% | 14,785,070 |
| 2025-09-15 | 48.18 | 48.36 | 47.62 | 47.94 | -0.50% | 12,626,520 |
| 2025-09-12 | 49.28 | 49.36 | 48.04 | 48.18 | -1.07% | 12,499,660 |
| 2025-09-11 | 48.70 | 49.04 | 48.36 | 48.70 | -0.45% | 7,382,627 |
| 2025-09-10 | 47.86 | 49.14 | 47.86 | 48.92 | +2.21% | 14,653,810 |
| 2025-09-09 | 47.10 | 47.96 | 47.00 | 47.86 | +1.61% | 9,531,845 |
| 2025-09-08 | 47.38 | 47.74 | 46.98 | 47.10 | -0.63% | 15,243,270 |
| 2025-09-05 | 48.00 | 48.14 | 47.06 | 47.40 | -0.29% | 11,962,060 |
| 2025-09-04 | 47.96 | 48.28 | 47.38 | 47.54 | -0.71% | 11,071,650 |
| 2025-09-03 | 48.64 | 48.98 | 47.68 | 47.88 | -0.58% | 9,849,204 |
| 2025-09-02 | 47.04 | 48.38 | 46.66 | 48.16 | +2.38% | 16,117,690 |
| 2025-09-01 | 47.72 | 47.84 | 46.28 | 47.04 | -2.00% | 21,847,789 |
| 2025-08-29 | 48.08 | 48.94 | 47.94 | 48.00 | +0.08% | 12,808,130 |
| 2025-08-28 | 47.62 | 48.30 | 47.44 | 47.96 | +0.25% | 12,272,950 |
| 2025-08-27 | 48.68 | 48.80 | 47.80 | 47.84 | -1.12% | 19,603,471 |
| 2025-08-26 | 49.68 | 49.86 | 48.36 | 48.38 | -2.54% | 13,581,290 |
| 2025-08-25 | 48.96 | 49.78 | 48.34 | 49.64 | +2.69% | 21,205,619 |
| 2025-08-22 | 48.74 | 49.22 | 48.08 | 48.34 | -0.82% | 13,241,590 |
| 2025-08-21 | 48.66 | 48.90 | 48.30 | 48.74 | +0.12% | 14,337,490 |
| 2025-08-20 | 48.40 | 49.00 | 48.22 | 48.68 | +0.37% | 11,654,500 |
| 2025-08-19 | 49.00 | 49.20 | 48.36 | 48.50 | -0.12% | 13,478,600 |
| 2025-08-18 | 48.66 | 49.06 | 48.32 | 48.56 | -0.57% | 14,485,610 |
| 2025-08-15 | 49.80 | 50.00 | 48.62 | 48.84 | -2.51% | 17,262,211 |
| 2025-08-14 | 50.00 | 50.50 | 49.90 | 50.10 | +0.00% | 14,467,610 |
| 2025-08-13 | 50.45 | 50.55 | 49.80 | 50.10 | +0.24% | 16,619,920 |
| 2025-08-12 | 49.70 | 50.25 | 49.58 | 49.98 | +0.40% | 10,483,340 |
| 2025-08-11 | 50.80 | 50.80 | 49.56 | 49.78 | -1.03% | 14,293,570 |
| 2025-08-08 | 50.65 | 50.85 | 50.20 | 50.30 | -1.47% | 12,884,630 |
| 2025-08-07 | 50.85 | 51.30 | 50.60 | 51.05 | +0.69% | 7,804,364 |
| 2025-08-06 | 51.00 | 51.95 | 50.55 | 50.70 | -1.17% | 8,407,613 |
| 2025-08-05 | 50.75 | 51.45 | 50.70 | 51.30 | +0.59% | 13,938,020 |
| 2025-08-04 | 50.15 | 51.50 | 50.00 | 51.00 | +1.39% | 10,143,560 |
| 2025-08-01 | 50.90 | 51.60 | 50.15 | 50.30 | -1.37% | 14,956,240 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+6.42%). Worst month: Apr (-5.51%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is China Merchants Bank Co Ltd Class H's (3968.HK) latest close?
48.68 on 2026-08-07, from the Closelook data lake's daily price record.
What is 3968.HK's 52-week high and low?
53.70 high and 43.34 low over the trailing 52 weeks, as of 2026-08-07.
What is China Merchants Bank Co Ltd Class H's strongest and weakest month historically?
Historically, 3968.HK's strongest calendar month has been May (average +6.42%) and its weakest Apr (average -5.51%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.