China Merchants Port Holdings Company Limited - 0144.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	15.03	14.98	14.98	15.37	14.91	4.12M
January 14, 2026	15.32	15.13	15.13	15.4	15.09	3.44M
January 13, 2026	15.19	15.32	15.32	15.48	15.19	3.12M
January 12, 2026	15.15	15.19	15.19	15.27	14.96	2.23M
January 09, 2026	15.16	15.15	15.15	15.16	14.91	1.75M
January 08, 2026	15.05	15.1	15.1	15.15	14.85	2.57M
January 07, 2026	14.99	14.98	14.98	15.08	14.77	2.52M
January 06, 2026	14.92	14.93	14.93	15.17	14.82	3.88M
January 05, 2026	15.14	14.92	14.92	15.18	14.75	3.55M
January 02, 2026	15.15	15.2	15.2	15.24	14.97	1M
December 31, 2025	15.22	14.84	14.84	15.28	14.8	1.73M
December 30, 2025	15.1	15.08	15.08	15.2	14.94	4.24M
December 29, 2025	15.81	15.08	15.08	15.82	15.01	4.49M
December 24, 2025	15.72	15.78	15.78	15.78	15.44	704,547
December 23, 2025	15.8	15.48	15.48	15.8	15.37	2.29M
December 22, 2025	15.45	15.68	15.68	15.68	15.4	2.82M
December 19, 2025	15.37	15.35	15.35	15.44	15.17	4.43M
December 18, 2025	15.27	15.2	15.2	15.3	15.09	1.9M
December 17, 2025	15.7	15.2	15.2	15.73	15.1	3.55M
December 16, 2025	15.92	15.41	15.41	15.97	15.41	1.67M
December 15, 2025	16.15	15.92	15.92	16.15	15.84	1.27M
December 12, 2025	15.9	16.05	16.05	16.18	15.88	2.89M
December 11, 2025	16.05	15.94	15.94	16.09	15.82	2.07M
December 10, 2025	16.26	16.02	16.02	16.26	15.7	2.23M
December 09, 2025	16.27	15.94	15.94	16.27	15.85	3.76M
December 08, 2025	16.27	16.17	16.17	16.27	16.06	1.77M
December 05, 2025	16.58	16.27	16.27	16.58	16.13	2.94M
December 04, 2025	16.67	16.67	16.67	16.68	16.45	2.94M
December 03, 2025	16.62	16.67	16.67	16.68	16.45	2.84M
December 02, 2025	16.18	16.64	16.64	16.73	16.09	5.04M
December 01, 2025	15.63	16.2	16.2	16.2	15.63	2.99M
November 28, 2025	15.51	15.67	15.67	15.87	15.51	2.07M
November 27, 2025	15.91	15.79	15.79	16.08	15.79	608,397
November 26, 2025	15.74	16.07	16.07	16.07	15.74	2.2M
November 25, 2025	15.89	15.92	15.92	15.99	15.76	2.07M
November 24, 2025	15.68	15.88	15.88	15.88	15.47	6.98M
November 21, 2025	15.8	15.55	15.55	15.8	15.48	2.36M
November 20, 2025	15.87	15.95	15.95	16	15.74	1.89M
November 19, 2025	15.7	15.85	15.85	15.89	15.6	2.69M
November 18, 2025	15.65	15.71	15.71	16.09	15.65	1.82M
November 17, 2025	16.16	16.12	16.12	16.19	15.94	2.55M
November 14, 2025	15.38	16.24	16.24	16.35	15.38	2.62M
November 13, 2025	16.21	16.36	16.36	16.37	16.15	2.57M
November 12, 2025	16.1	16.3	16.3	16.3	16.01	4.23M
November 11, 2025	15.65	16.02	16.02	16.04	15.65	3.75M
November 10, 2025	15.42	15.85	15.85	15.85	15.42	4.43M
November 07, 2025	15.28	15.37	15.37	15.4	15.13	2.56M
November 06, 2025	15.28	15.28	15.28	15.4	15.15	3.59M
November 05, 2025	15.11	15.18	15.18	15.27	14.94	2.06M
November 04, 2025	15.33	15.22	15.22	15.4	15.14	2.37M
November 03, 2025	15	15.34	15.34	15.37	14.95	3.07M
October 31, 2025	15.39	15.04	15.04	15.47	15.03	3.02M
October 30, 2025	15.31	15.39	15.39	15.42	15.16	3.1M
October 28, 2025	15.35	15.22	15.22	15.4	15.15	2.01M
October 27, 2025	15.35	15.22	15.22	15.4	15.15	2.13M
October 26, 2025	15.28	15.34	15.34	15.4	15.17	2.13M
October 24, 2025	15.09	15.21	15.21	15.25	15.08	2.27M
October 23, 2025	14.87	15.17	15.17	15.21	14.87	1.34M
October 22, 2025	15.09	15.01	15.01	15.13	14.86	1.64M
October 21, 2025	15.04	15.09	15.09	15.14	14.99	1.1M

China Merchants Port Holdings Company Limited (0144.HK) HKSE