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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.24	16.09	16.09	16.31	15.8	3.37M
February 16, 2026	16.2	16.24	16.24	16.25	15.96	1.22M
February 13, 2026	16.42	16.14	16.14	16.42	16.02	3.86M
February 12, 2026	16.91	16.42	16.42	16.91	16.32	4.91M
February 11, 2026	16.77	16.91	16.91	16.99	16.67	2.39M
February 10, 2026	16.66	16.71	16.71	16.71	16.39	2.53M
February 09, 2026	16.3	16.55	16.55	16.66	16.3	3.85M
February 06, 2026	16.59	16.59	16.59	16.6	16.33	4.62M
February 05, 2026	16.02	16.6	16.6	16.63	16.02	5.76M
February 04, 2026	15.7	16.2	16.2	16.2	15.7	3.41M
February 03, 2026	15.8	15.81	15.81	15.99	15.68	2.62M
February 02, 2026	15.7	15.66	15.66	15.73	15.4	2.86M
January 30, 2026	15.91	15.73	15.73	15.93	15.68	3.54M
January 29, 2026	15.72	15.69	15.69	15.82	15.53	3.35M
January 28, 2026	15.45	15.62	15.62	15.74	15.37	3.22M
January 27, 2026	15.18	15.41	15.41	15.53	15.18	4.99M
January 26, 2026	14.88	15.18	15.18	15.2	14.88	2.5M
January 23, 2026	15.03	14.98	14.98	15.17	14.9	2.91M
January 22, 2026	14.9	15.03	15.03	15.16	14.9	2.33M
January 21, 2026	14.92	14.93	14.93	14.94	14.75	2.9M
January 20, 2026	14.87	14.96	14.96	14.99	14.76	1.48M
January 19, 2026	15.02	14.85	14.85	15.16	14.83	2.82M
January 16, 2026	15.06	15.06	15.06	15.19	14.84	5.71M
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

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