China Merchants Port Holdings Company Limited (0144.HK) HKSE
17.02
+0.12(+0.71%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
17.02
+0.12(+0.71%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 17.1 | 17.02 | 17.02 | 17.1 | 16.64 | 2.98M |
| March 12, 2026 | 16.62 | 16.9 | 16.9 | 17.08 | 16.62 | 1.54M |
| March 11, 2026 | 16.55 | 16.96 | 16.96 | 17.07 | 16.55 | 1.76M |
| March 10, 2026 | 16.54 | 16.68 | 16.68 | 16.8 | 16.53 | 388,321 |
| March 09, 2026 | 16.6 | 16.58 | 16.58 | 17.08 | 16.36 | 2.62M |
| March 06, 2026 | 16.95 | 17.08 | 17.08 | 17.08 | 16.7 | 5.61M |
| March 05, 2026 | 16.71 | 16.95 | 16.95 | 17.24 | 16.62 | 4.79M |
| March 04, 2026 | 17 | 16.44 | 16.44 | 17.07 | 16.4 | 2.49M |
| March 03, 2026 | 17.32 | 17.09 | 17.09 | 17.55 | 16.92 | 3.84M |
| March 02, 2026 | 17.06 | 17.23 | 17.23 | 17.85 | 17.06 | 3.97M |
| February 27, 2026 | 16.8 | 17.48 | 17.48 | 17.48 | 16.8 | 10.8M |
| February 26, 2026 | 17.19 | 17.12 | 17.12 | 17.28 | 16.84 | 3.76M |
| February 25, 2026 | 16.55 | 17 | 17 | 17.43 | 16.55 | 4.65M |
| February 24, 2026 | 16.42 | 16.84 | 16.84 | 16.86 | 16.4 | 4.36M |
| February 23, 2026 | 15.95 | 16.46 | 16.46 | 16.46 | 15.95 | 1.97M |
| February 20, 2026 | 16.24 | 16.09 | 0 | 16.31 | 15.8 | 3.37M |
| February 16, 2026 | 16.2 | 16.24 | 0 | 16.25 | 15.96 | 1.22M |
| February 13, 2026 | 16.42 | 16.14 | 0 | 16.42 | 16.02 | 3.86M |
| February 12, 2026 | 16.91 | 16.42 | 0 | 16.91 | 16.32 | 4.91M |
| February 11, 2026 | 16.77 | 16.91 | 0 | 16.99 | 16.67 | 2.39M |
| February 10, 2026 | 16.66 | 16.71 | 0 | 16.71 | 16.39 | 2.53M |
| February 09, 2026 | 16.3 | 16.55 | 0 | 16.66 | 16.3 | 3.85M |
| February 06, 2026 | 16.59 | 16.59 | 0 | 16.6 | 16.33 | 4.62M |
| February 05, 2026 | 16.02 | 16.6 | 0 | 16.63 | 16.02 | 6.27M |
| February 04, 2026 | 15.7 | 16.2 | 0 | 16.2 | 15.7 | 3.41M |
| February 03, 2026 | 15.8 | 15.81 | 0 | 15.99 | 15.68 | 2.62M |
| February 02, 2026 | 15.7 | 15.66 | 0 | 15.73 | 15.4 | 2.86M |
| January 30, 2026 | 15.91 | 15.73 | 0 | 15.93 | 15.68 | 3.54M |
| January 29, 2026 | 15.72 | 15.69 | 0 | 15.82 | 15.53 | 3.35M |
| January 28, 2026 | 15.45 | 15.62 | 0 | 15.74 | 15.37 | 3.22M |
| January 27, 2026 | 15.18 | 15.41 | 0 | 15.53 | 15.18 | 4.99M |
| January 26, 2026 | 14.88 | 15.18 | 0 | 15.2 | 14.88 | 2.5M |
| January 23, 2026 | 15.03 | 14.98 | 0 | 15.17 | 14.9 | 2.91M |
| January 22, 2026 | 14.9 | 15.03 | 0 | 15.16 | 14.9 | 2.33M |
| January 21, 2026 | 14.92 | 14.93 | 0 | 14.94 | 14.75 | 2.9M |
| January 20, 2026 | 14.87 | 14.96 | 0 | 14.99 | 14.76 | 1.48M |
| January 19, 2026 | 15.02 | 14.85 | 0 | 15.16 | 14.83 | 2.82M |
| January 16, 2026 | 15.06 | 15.06 | 0 | 15.19 | 14.84 | 5.71M |
| January 15, 2026 | 15.03 | 14.98 | 0 | 15.37 | 14.91 | 4.12M |
| January 14, 2026 | 15.32 | 15.13 | 0 | 15.4 | 15.09 | 3.44M |
| January 13, 2026 | 15.19 | 15.32 | 0 | 15.48 | 15.19 | 3.12M |
| January 12, 2026 | 15.15 | 15.19 | 0 | 15.27 | 14.96 | 2.23M |
| January 09, 2026 | 15.16 | 15.15 | 0 | 15.16 | 14.91 | 1.75M |
| January 08, 2026 | 15.05 | 15.1 | 0 | 15.15 | 14.85 | 2.57M |
| January 07, 2026 | 14.99 | 14.98 | 0 | 15.08 | 14.77 | 2.52M |
| January 06, 2026 | 14.92 | 14.93 | 0 | 15.17 | 14.82 | 3.88M |
| January 05, 2026 | 15.14 | 14.92 | 0 | 15.18 | 14.75 | 3.55M |
| January 02, 2026 | 15.15 | 15.2 | 0 | 15.24 | 14.97 | 1M |
| December 31, 2025 | 15.22 | 15.14 | 0 | 15.28 | 14.75 | 3.23M |
| December 30, 2025 | 15.1 | 15.08 | 0 | 15.2 | 14.94 | 4.24M |
| December 29, 2025 | 15.81 | 15.08 | 0 | 15.82 | 15.01 | 4.49M |
| December 24, 2025 | 15.72 | 15.78 | 0 | 15.78 | 15.44 | 704,547 |
| December 23, 2025 | 15.8 | 15.48 | 0 | 15.8 | 15.37 | 2.29M |
| December 22, 2025 | 15.45 | 15.68 | 0 | 15.68 | 15.4 | 2.82M |
| December 19, 2025 | 15.37 | 15.35 | 0 | 15.44 | 15.17 | 4.43M |
| December 18, 2025 | 15.27 | 15.27 | 0 | 15.3 | 15.09 | 2.1M |
| December 17, 2025 | 15.7 | 15.25 | 0 | 15.73 | 15.1 | 3.95M |
| December 16, 2025 | 15.92 | 15.49 | 0 | 15.97 | 15.41 | 2M |
| December 15, 2025 | 16.15 | 15.92 | 0 | 16.15 | 15.84 | 1.47M |
| December 12, 2025 | 15.9 | 16.15 | 0 | 16.18 | 15.88 | 3.15M |