China Merchants Bank Co., Ltd.
CIHKYOTCFinancial Services● Active
$30.66
+$0.24(+0.79%)
Market Cap$154.6B
P/E Ratio—
52W High$37.15
52W Low$28.47
China Merchants Bank Co., Ltd.（CIHKY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cihky · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$45.05
Feb 11, 2022
-31.9% from here
5-Year Low5Y
$15.57
Dec 13, 2023
+97.0% from low
IPO Priceadj.
$13.44
Apr 6, 2011
+128.2% since IPO
1 Year Ago
$32.25
Jun 9, 2025
-4.9% in 1Y
5 Years Ago
$44.24
Jun 8, 2021
-30.7% in 5Y
10 Years Ago
$10.60
Jun 8, 2016
+189.3% in 10Y
Historical Price Data · CIHKY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $30.73 | $30.75 | $30.62 | $30.66 | $30.66 | 1K | -0.23% |
| Jun 5, 2026 | $30.72 | $30.72 | $30.35 | $30.42 | $30.42 | 35K | -0.98% |
| Jun 4, 2026 | $30.36 | $30.54 | $30.29 | $30.42 | $30.42 | 117K | +0.20% |
| Jun 3, 2026 | $30.40 | $30.45 | $30.29 | $30.32 | $30.32 | 43K | -0.26% |
| Jun 2, 2026 | $31.59 | $31.59 | $30.45 | $30.82 | $30.82 | 63K | -2.44% |
| Jun 1, 2026 | $30.19 | $30.19 | $30.05 | $30.13 | $30.13 | 29K | -0.20% |
| May 29, 2026 | $29.94 | $30.09 | $29.92 | $29.98 | $29.98 | 40K | +0.13% |
| May 28, 2026 | $29.01 | $29.41 | $28.60 | $29.39 | $29.39 | 39K | +1.31% |
| May 27, 2026 | $29.23 | $29.27 | $29.17 | $29.22 | $29.22 | 42K | -0.03% |
| May 26, 2026 | $29.28 | $29.36 | $29.20 | $29.35 | $29.35 | 41K | +0.24% |
| May 22, 2026 | $29.32 | $29.45 | $29.25 | $29.41 | $29.41 | 53K | +0.31% |
| May 21, 2026 | $29.43 | $29.77 | $29.34 | $29.59 | $29.59 | 32K | +0.54% |
| May 20, 2026 | $29.49 | $29.52 | $29.28 | $29.51 | $29.51 | 33K | +0.07% |
| May 19, 2026 | $29.51 | $29.54 | $29.45 | $29.52 | $29.52 | 27K | +0.03% |
| May 18, 2026 | $29.77 | $29.77 | $29.63 | $29.69 | $29.69 | 28K | -0.27% |
| May 15, 2026 | $29.89 | $29.89 | $29.71 | $29.82 | $29.82 | 46K | -0.23% |
| May 14, 2026 | $29.73 | $30.32 | $29.55 | $30.17 | $30.17 | 68K | +1.48% |
| May 13, 2026 | $30.09 | $30.72 | $29.96 | $30.32 | $30.32 | 51K | +0.76% |
| May 12, 2026 | $30.35 | $30.45 | $30.17 | $30.27 | $30.27 | 64K | -0.26% |
| May 11, 2026 | $30.34 | $30.45 | $30.22 | $30.36 | $30.36 | 33K | +0.07% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CIHKY
Jan 1 → Dec 31 · 6 years2026-10.8%$34.36 → $30.66
-10.8%
2025+37.5%$24.59 → $33.82
+37.5%
2024+45.5%$17.35 → $25.25
+45.5%
2023-39.0%$28.47 → $17.37
-39.0%
2022-26.5%$37.58 → $27.62
-26.5%
2021-12.5%$44.24 → $38.70
-12.5%
Best Year2024 · +45.5%
Worst Year2023 · -39.0%
Positive Years2 / 6
Avg Annual Return-1.0%
6Y Total Return-30.7%
6Y CAGR~-5.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in CIHKY?
If you invested $1,000 in CIHKY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,893
Total Return+189.3%
CAGR~+11.2% / yr
Profit+$1,893
Based on Jun 8, 2016 · $10.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
China Merchants Bank Co., Ltd.（CIHKY）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $30.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CIHKY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CIHKY 历史股价FMP 日线复权 OHLCV