China Merchants Port Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	11.280	11.680	11.280	11.520	10.143	4,465,594
2024-08-06	11.080	11.440	11.020	11.240	9.896	4,658,984
2024-08-05	11.480	11.480	10.980	11.180	9.843	4,310,711
2024-08-02	11.280	11.600	11.140	11.480	10.108	4,915,199
2024-08-01	11.620	11.620	11.360	11.580	10.196	3,904,625
2024-07-31	11.600	11.600	11.240	11.500	10.125	4,566,796
2024-07-30	11.680	11.720	11.320	11.400	10.037	3,596,157
2024-07-29	11.520	11.660	11.420	11.540	10.160	3,103,172
2024-07-26	11.760	11.880	11.520	11.600	10.213	2,428,470
2024-07-25	11.940	12.060	11.640	11.800	10.389	3,580,043
2024-07-24	11.880	12.140	11.580	12.020	10.583	5,963,405
2024-07-23	11.640	11.880	11.440	11.520	10.143	2,598,073
2024-07-22	11.560	11.900	11.440	11.780	10.372	2,680,179
2024-07-19	11.880	11.880	11.580	11.640	10.248	2,297,234
2024-07-18	11.360	11.860	11.360	11.740	10.337	3,369,285
2024-07-17	11.700	11.720	11.380	11.560	10.178	4,064,368
2024-07-16	11.800	11.940	11.480	11.740	10.337	4,464,341
2024-07-15	11.800	12.020	11.660	11.960	10.530	3,970,776
2024-07-12	11.900	12.040	11.660	11.900	10.477	3,370,917
2024-07-11	11.880	12.120	11.880	12.000	10.565	2,719,552
2024-07-10	12.300	12.380	11.880	12.000	10.565	3,274,393
2024-07-09	12.020	12.560	11.840	12.400	10.918	7,314,690
2024-07-08	12.320	12.380	12.000	12.180	10.724	2,781,348
2024-07-05	11.980	12.460	11.980	12.320	10.847	6,598,384
2024-07-04	12.000	12.100	11.860	12.080	10.636	3,396,294
2024-07-03	12.100	12.280	11.860	12.000	10.565	7,308,847
2024-07-02	11.660	12.180	11.620	12.000	10.565	8,301,727
2024-06-28	11.260	11.780	11.260	11.620	10.231	4,508,902
2024-06-27	11.320	11.360	11.120	11.320	9.967	3,974,667
2024-06-26	11.300	11.540	11.260	11.380	10.020	2,610,218
2024-06-25	11.460	11.680	11.400	11.540	10.160	3,061,297
2024-06-24	11.440	11.540	11.300	11.460	10.090	3,610,623
2024-06-21	12.100	12.260	11.920	12.040	10.178	5,486,401
2024-06-20	12.200	12.340	12.140	12.240	10.347	2,913,391
2024-06-19	12.100	12.360	12.100	12.280	10.381	2,138,842
2024-06-18	11.960	12.400	11.960	12.180	10.296	3,213,603
2024-06-17	11.960	12.160	11.960	12.040	10.178	2,008,221
2024-06-14	11.700	12.340	11.700	12.160	10.280	3,173,614
2024-06-13	11.920	12.080	11.860	12.040	10.178	3,547,486
2024-06-12	11.900	12.020	11.780	11.920	10.077	2,493,419
2024-06-11	12.640	12.660	12.000	12.040	10.178	7,831,195
2024-06-07	12.300	12.700	12.300	12.660	10.702	4,529,820
2024-06-06	12.400	12.620	12.400	12.520	10.584	3,352,016
2024-06-05	12.440	12.660	12.360	12.460	10.127	7,922,950
2024-06-04	11.700	12.720	11.600	12.400	10.079	15,954,140
2024-06-03	11.180	11.800	11.180	11.680	9.493	6,886,541
2024-05-31	11.400	11.520	11.040	11.120	9.038	6,809,947
2024-05-30	11.460	11.540	11.280	11.360	9.233	3,532,263
2024-05-29	11.580	11.700	11.420	11.480	9.331	1,869,234
2024-05-28	11.640	11.860	11.580	11.660	9.477	3,272,795
2024-05-27	11.500	11.700	11.400	11.620	9.445	1,967,542
2024-05-24	11.200	11.520	11.200	11.440	9.298	3,208,556
2024-05-23	11.540	11.560	11.240	11.500	9.347	2,773,056
2024-05-22	11.560	11.740	11.520	11.600	9.428	3,679,232
2024-05-21	11.880	11.880	11.480	11.560	9.396	3,034,551
2024-05-20	11.700	11.820	11.620	11.700	9.510	2,190,946
2024-05-17	11.740	11.760	11.540	11.680	9.493	4,116,934
2024-05-16	11.740	11.760	11.500	11.700	9.510	4,323,184
2024-05-14	11.980	11.980	11.620	11.700	9.510	4,947,470
2024-05-13	11.500	11.980	11.440	11.880	9.656	5,780,822

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.2500 HKD
2026-06-04	0.4890 HKD
2025-09-26	0.2500 HKD
2025-06-05	0.6360 HKD
2024-09-24	0.2500 HKD
2024-06-24	0.4800 HKD
2024-06-06	0.4800 HKD
2023-09-26	0.2200 HKD
2023-06-09	0.6000 HKD
2022-09-26	0.2200 HKD
2022-06-10	0.7200 HKD
2021-09-24	0.2200 HKD
2021-06-08	0.5100 HKD
2020-09-23	0.1800 HKD
2020-06-18	0.5800 HKD
2019-09-23	0.2200 HKD
2019-06-10	0.7300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.