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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	15.12	15.17	15.17	15.39	15.07	1.82M
September 08, 2025	15.14	15.15	15.15	15.33	15.07	3.54M
September 05, 2025	14.88	15.06	15.06	15.25	14.8	7.14M
September 04, 2025	14.6	14.77	14.77	14.88	14.54	5.2M
September 03, 2025	14.27	14.63	14.63	14.69	14.27	5.13M
September 02, 2025	14.4	14.32	14.32	14.48	14.26	3.88M
September 01, 2025	14.94	14.38	14.38	14.99	14.36	6.05M
August 29, 2025	15.3	14.99	14.99	15.54	14.88	4.67M
August 28, 2025	15.56	15.23	15.23	15.56	15.12	3.72M
August 27, 2025	15.55	15.31	15.31	15.7	15.28	1.74M
August 26, 2025	15.79	15.55	15.55	15.79	15.55	3.09M
August 25, 2025	15.68	15.79	15.79	15.87	15.64	2.41M
August 22, 2025	15.89	15.62	15.62	15.89	15.46	1.54M
August 21, 2025	15.63	15.76	15.76	15.92	15.59	2.32M
August 20, 2025	15.7	15.6	15.6	15.72	15.52	2.14M
August 19, 2025	15.8	15.71	15.71	15.8	15.55	2.21M
August 18, 2025	15.8	15.68	15.68	15.82	15.6	3.18M
August 15, 2025	15.88	15.81	15.81	16.04	15.76	2.41M
August 14, 2025	16.2	15.96	15.96	16.3	15.91	3.05M
August 13, 2025	16.17	16.13	16.13	16.27	15.93	4.06M
August 12, 2025	16.1	16.17	16.17	16.27	16.01	2.89M
August 11, 2025	16.01	16.09	16.09	16.1	15.78	2.55M
August 08, 2025	15.86	16.01	16.01	16.08	15.82	8.14M
August 07, 2025	15.3	15.8	15.8	15.91	15.3	4.81M
August 06, 2025	15.52	15.5	15.5	15.74	15.37	2.32M
August 05, 2025	15.46	15.63	15.63	15.71	15.44	2.21M
August 04, 2025	15.24	15.43	15.43	15.49	14.83	4.01M
August 01, 2025	15.7	15.26	15.26	15.7	15.14	1.89M
July 31, 2025	15.7	15.46	15.46	15.72	15.36	3.97M
July 30, 2025	15.5	15.68	15.68	15.98	15.5	2.67M
July 29, 2025	15.46	15.58	15.58	15.58	15.34	4.61M
July 28, 2025	15.58	15.48	15.48	15.7	15.36	2.8M
July 25, 2025	15.38	15.6	15.6	15.6	15.22	3.58M
July 24, 2025	15.32	15.38	15.38	15.42	15.24	2.94M
July 23, 2025	15.36	15.32	15.32	15.46	15.18	3.65M
July 22, 2025	15.14	15.2	15.2	15.3	14.96	3M
July 21, 2025	14.86	15.04	15.04	15.12	14.86	1.78M
July 18, 2025	14.86	14.94	14.94	15.04	14.82	1.78M
July 17, 2025	14.88	14.94	14.94	14.98	14.76	1.8M
July 16, 2025	14.8	14.88	14.88	14.98	14.7	3.12M
July 15, 2025	15.12	14.96	14.96	15.5	14.86	3.26M
July 14, 2025	15.04	15.14	15.14	15.36	15	3.5M
July 11, 2025	14.96	15.08	15.08	15.22	14.96	5.8M
July 10, 2025	14.8	14.86	14.86	14.94	14.68	1.46M
July 09, 2025	14.82	14.8	14.8	14.82	14.56	1.58M
July 08, 2025	14.98	14.7	14.7	14.98	14.64	2.65M
July 07, 2025	14.8	14.84	14.84	14.88	14.54	3.11M

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