CIHKY | China Mrch Unsp ADR | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

China Mrch Unsp ADR (CIHKY)

OTC

$33.41-$0.10 (-0.31%)

Price as of Oct 22, 2026

N/A
Market Cap
11.13%
1-Year Change
Banks - Regional
Industry

1 Month
+1.40%

Low Price$32.16

High Price$34.55
3 Months
+10.50%

Low Price$30.39

High Price$34.55
1 Year
+11.13%

Low Price$28.00

High Price$34.55

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	33.40	33.42	33.16	33.41	-0.64%	17,933
10/21/2026	33.66	33.68	33.52	33.63	-0.31%	11,884
10/20/2026	33.75	34.09	33.59	33.73	-0.47%	22,265
10/19/2026	33.57	34.18	33.39	33.89	+0.09%	33,185
10/16/2026	33.86	34.00	33.79	33.86	-2.00%	14,514
10/15/2026	34.35	34.55	34.30	34.55	+1.71%	28,371
10/14/2026	34.38	34.84	33.77	33.97	-0.95%	17,785
10/13/2026	33.92	34.53	33.92	34.30	+0.28%	20,779
10/12/2026	33.56	34.69	33.56	34.20	+2.58%	17,143
10/09/2026	33.32	33.44	33.12	33.34	+1.26%	25,145
10/08/2026	32.95	33.11	32.78	32.93	+1.65%	22,845
10/07/2026	32.33	32.48	32.24	32.39	-0.43%	18,062
10/06/2026	32.49	32.57	32.36	32.53	+0.25%	20,340
10/05/2026	32.38	32.55	32.32	32.45	+0.90%	25,644
10/02/2026	32.42	32.70	31.94	32.16	-1.83%	21,362
10/01/2026	32.18	33.00	32.13	32.76	+0.34%	34,681
09/30/2026	32.83	34.00	31.60	32.65	+0.28%	49,638
09/29/2026	32.00	33.04	32.00	32.56	-0.11%	16,692
09/28/2026	32.63	32.71	32.40	32.60	+1.20%	47,180
09/25/2026	32.21	32.56	32.09	32.21	-1.26%	20,054
09/24/2026	32.60	32.63	32.58	32.62	-0.45%	18,311
09/23/2026	32.57	33.11	32.16	32.77	-0.79%	26,811
09/22/2026	32.79	34.00	32.52	33.03	-0.39%	33,320
09/21/2026	32.62	33.27	32.62	33.16	+1.66%	18,505
09/18/2026	33.90	33.90	32.45	32.62	-0.94%	23,489
09/17/2026	33.00	33.08	32.66	32.93	+1.30%	25,058
09/16/2026	32.46	32.91	32.41	32.51	-0.62%	31,021
09/15/2026	32.96	32.96	32.65	32.71	-2.72%	24,269
09/14/2026	33.92	34.20	33.49	33.63	+0.52%	33,798
09/11/2026	33.07	33.46	33.00	33.45	+1.21%	25,354
09/10/2026	33.05	33.30	33.02	33.05	+0.50%	22,339
09/09/2026	32.47	32.99	32.47	32.89	-0.71%	24,960
09/08/2026	32.46	33.75	32.32	33.12	-2.76%	22,863
09/04/2026	33.88	34.09	33.88	34.06	+2.34%	11,959
09/03/2026	33.21	33.45	33.02	33.28	+0.73%	13,727
09/02/2026	33.15	33.17	33.01	33.04	+0.73%	11,152
09/01/2026	32.89	32.92	32.72	32.80	+1.17%	20,330
08/31/2026	32.49	32.52	32.40	32.42	+3.25%	26,854
08/28/2026	31.40	31.80	31.00	31.40	-0.54%	37,790
08/27/2026	31.56	31.62	31.45	31.57	+0.06%	41,564
08/26/2026	31.50	32.10	31.02	31.55	-0.28%	30,664
08/25/2026	31.46	31.66	31.46	31.64	+0.13%	14,843
08/24/2026	31.50	31.70	31.48	31.60	+0.51%	19,907
08/21/2026	30.91	31.50	30.72	31.44	+0.77%	23,602
08/20/2026	31.50	31.50	30.95	31.20	+0.02%	30,438
08/19/2026	31.08	31.23	31.08	31.20	+2.25%	28,875
08/18/2026	31.05	31.05	30.30	30.51	+0.39%	26,700
08/17/2026	30.39	30.46	30.34	30.39	-0.91%	17,506
08/14/2026	30.62	30.69	30.55	30.67	-0.36%	41,922
08/13/2026	30.72	30.78	30.66	30.78	+0.85%	17,182
08/12/2026	30.55	30.57	30.48	30.52	-0.59%	13,953
08/11/2026	30.78	30.80	30.67	30.70	-1.57%	19,078
08/10/2026	31.07	31.22	31.07	31.19	+0.22%	18,444
08/07/2026	31.05	31.14	31.03	31.12	-0.08%	15,665
08/06/2026	31.17	31.18	31.03	31.15	+0.55%	17,151
08/05/2026	30.98	31.08	30.91	30.98	-1.60%	26,354
08/04/2026	31.43	31.57	31.40	31.48	-2.81%	43,123
08/03/2026	32.72	32.72	32.07	32.39	-0.15%	19,792
07/31/2026	32.39	32.47	32.36	32.44	-0.46%	15,867
07/30/2026	32.60	32.71	32.51	32.59	+1.46%	41,212
07/29/2026	31.92	32.23	31.92	32.12	+0.67%	26,850
07/28/2026	31.42	31.95	30.49	31.91	+1.97%	23,947
07/27/2026	31.20	31.29	31.11	31.29	+0.67%	16,012
07/24/2026	31.02	31.15	30.98	31.08	+1.15%	17,804
07/23/2026	30.81	30.81	30.67	30.73	+0.52%	18,887
07/22/2026	30.68	30.68	30.55	30.57	+0.46%	19,775
07/21/2026	30.50	30.50	30.36	30.43	-2.06%	26,943
07/20/2026	31.04	31.14	31.01	31.07	+3.27%	34,009
07/17/2026	30.00	30.11	29.96	30.09	+1.98%	28,179
07/16/2026	29.60	29.60	29.42	29.50	-0.24%	62,972
07/15/2026	29.52	29.82	29.46	29.57	+1.06%	31,476
07/14/2026	29.43	29.43	29.23	29.26	0.00%	77,241
07/13/2026	29.38	29.38	29.25	29.26	+0.14%	36,731
07/10/2026	29.74	29.89	29.09	29.22	+1.67%	51,529
07/09/2026	28.70	28.74	28.63	28.74	-1.14%	59,223
07/08/2026	29.05	29.13	28.98	29.07	+1.68%	54,408
07/07/2026	28.58	28.73	28.47	28.59	-0.76%	63,723
07/06/2026	28.72	28.85	28.69	28.81	+2.89%	87,697
07/02/2026	28.16	29.05	27.26	28.00	-0.06%	47,280
07/02/2026	$0.73 Dividend
07/01/2026	27.51	28.20	27.38	28.02	+0.98%	80,095
06/30/2026	27.77	27.95	27.67	27.74	-0.77%	50,795
06/29/2026	27.78	27.99	27.76	27.96	0.00%	47,614
06/26/2026	28.07	28.85	27.29	27.96	+0.67%	71,378
06/25/2026	27.74	28.14	27.46	27.77	-2.20%	33,814
06/24/2026	28.44	28.49	28.31	28.40	-2.67%	31,114
06/23/2026	29.15	29.32	29.06	29.18	+0.50%	86,764
06/22/2026	29.09	29.09	28.94	29.03	-1.06%	32,497
06/18/2026	29.33	29.60	29.21	29.34	-1.63%	45,052
06/17/2026	30.08	30.16	29.81	29.83	-3.01%	26,557
06/16/2026	30.16	31.18	29.65	30.75	-0.69%	33,414
06/15/2026	31.00	31.11	30.96	30.97	+0.95%	25,541
06/12/2026	30.44	30.76	30.11	30.68	+1.65%	40,009
06/11/2026	29.90	30.18	29.83	30.18	+0.36%	37,159
06/10/2026	30.15	30.18	29.97	30.07	+0.95%	32,932
06/09/2026	29.83	29.89	29.66	29.79	-0.20%	76,144
06/08/2026	29.95	30.06	29.84	29.85	+0.53%	32,045
06/05/2026	29.94	29.94	29.58	29.69	+0.16%	34,619
06/04/2026	29.58	29.76	29.52	29.64	+0.33%	116,670
06/03/2026	29.62	29.67	29.52	29.55	-1.62%	43,029