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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	14.94	14.97	14.97	15.04	14.8	2.09M
October 17, 2025	15.17	14.93	14.93	15.26	14.77	2.22M
October 16, 2025	15.06	15.2	15.2	15.25	14.75	4.28M
October 15, 2025	15.19	14.98	14.98	15.19	14.8	2.61M
October 14, 2025	14.88	14.94	14.94	15.06	14.68	3.21M
October 13, 2025	14.27	14.96	14.96	14.96	14.27	2.78M
October 10, 2025	14.68	14.8	14.8	14.87	14.6	3.39M
October 09, 2025	14.58	14.76	14.76	14.83	14.57	2.49M
October 08, 2025	14.66	14.54	14.54	14.66	14.4	1.81M
October 03, 2025	14.4	14.7	14.7	14.77	14.37	1.82M
October 02, 2025	14.38	14.6	14.6	14.68	14.38	2.43M
September 30, 2025	14.78	14.57	14.57	14.78	14.3	7.61M
September 29, 2025	14.8	14.51	14.51	14.8	14.38	3.17M
September 26, 2025	14.44	14.54	14.54	14.6	14.33	2.88M
September 25, 2025	15.01	14.7	14.45	15.17	14.62	5.01M
September 24, 2025	15.46	15.1	14.84	15.46	14.91	2.84M
September 23, 2025	15.2	15.07	14.81	15.3	14.94	2.14M
September 22, 2025	15.6	15.16	14.9	15.6	15.07	2.77M
September 19, 2025	15.51	15.54	15.54	15.78	15.33	6.2M
September 18, 2025	15.63	15.53	15.53	15.75	15.4	2.84M
September 17, 2025	15.5	15.51	15.51	15.58	15.34	1.58M
September 16, 2025	15.4	15.47	15.47	15.5	15.17	2.37M
September 15, 2025	15.13	15.36	15.36	15.39	15.13	2.47M
September 12, 2025	15.4	15.29	15.29	15.58	15.13	2.64M
September 11, 2025	15.16	15.32	15.32	15.39	15.13	2.6M
September 10, 2025	15.12	15.25	15.25	15.33	15.09	1.3M

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