China Merchants Port Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	10.940	11.560	10.900	11.500	9.347	9,424,730
2024-05-09	10.640	11.020	10.640	10.940	8.892	4,598,413
2024-05-08	10.740	10.800	10.580	10.640	8.648	3,207,607
2024-05-07	10.660	10.760	10.620	10.740	8.729	3,647,935
2024-05-06	10.520	10.680	10.400	10.620	8.632	3,905,194
2024-05-03	10.580	10.580	10.400	10.460	8.502	1,114,941
2024-05-02	10.420	10.500	10.160	10.420	8.469	1,953,490
2024-04-30	10.560	10.580	10.340	10.360	8.420	2,554,848
2024-04-29	10.440	10.540	10.300	10.460	8.502	3,838,068
2024-04-26	10.320	10.440	10.220	10.360	8.420	4,562,261
2024-04-25	10.180	10.400	10.180	10.300	8.372	4,418,907
2024-04-24	10.040	10.220	10.020	10.160	8.258	4,165,110
2024-04-23	10.120	10.160	9.990	9.990	8.120	1,499,294
2024-04-22	10.080	10.200	10.060	10.100	8.209	2,265,512
2024-04-19	10.020	10.080	9.960	10.020	8.144	3,845,475
2024-04-18	10.140	10.140	10.040	10.060	8.177	3,347,482
2024-04-17	9.970	10.180	9.900	10.060	8.177	4,936,453
2024-04-16	9.860	9.980	9.860	9.960	8.095	5,423,471
2024-04-15	9.940	9.990	9.860	9.930	8.071	4,599,643
2024-04-12	10.040	10.120	9.920	9.990	8.120	4,948,555
2024-04-11	9.900	10.080	9.790	9.980	8.112	3,902,929
2024-04-10	9.800	9.950	9.790	9.950	8.087	5,053,485
2024-04-09	9.570	9.810	9.560	9.800	7.965	5,848,876
2024-04-08	9.390	9.590	9.380	9.520	7.738	3,666,000
2024-04-05	9.600	9.610	9.270	9.390	7.632	2,416,697
2024-04-03	9.560	9.590	9.420	9.560	7.770	5,252,379
2024-04-02	9.280	9.620	9.260	9.550	7.762	7,018,957
2024-03-28	9.310	9.460	9.220	9.390	7.632	5,886,779
2024-03-27	9.380	9.410	9.320	9.360	7.608	2,255,652
2024-03-26	9.420	9.500	9.360	9.360	7.608	2,610,694
2024-03-25	9.490	9.520	9.360	9.430	7.665	2,506,971
2024-03-22	9.610	9.610	9.430	9.440	7.673	5,351,011
2024-03-21	9.470	9.660	9.470	9.600	7.803	4,464,884
2024-03-20	9.400	9.480	9.330	9.430	7.665	3,791,551
2024-03-19	9.520	9.520	9.380	9.430	7.665	2,695,983
2024-03-18	9.360	9.570	9.360	9.470	7.697	2,682,819
2024-03-15	9.540	9.540	9.310	9.350	7.600	7,064,005
2024-03-14	9.500	9.650	9.490	9.540	7.754	2,929,209
2024-03-13	9.690	9.770	9.520	9.520	7.738	4,788,178
2024-03-12	9.560	9.750	9.490	9.670	7.860	4,486,524
2024-03-11	9.500	9.640	9.500	9.510	7.730	2,170,950
2024-03-08	9.560	9.650	9.450	9.540	7.754	3,544,593
2024-03-07	9.490	9.580	9.410	9.460	7.689	2,231,480
2024-03-06	9.420	9.500	9.380	9.440	7.673	3,060,272
2024-03-05	9.560	9.590	9.410	9.420	7.656	3,658,199
2024-03-04	9.740	9.770	9.580	9.590	7.795	2,341,736
2024-03-01	9.680	9.740	9.660	9.710	7.892	5,691,519
2024-02-29	9.710	9.760	9.650	9.710	7.892	16,125,840
2024-02-28	9.720	9.790	9.680	9.710	7.892	3,652,948
2024-02-27	9.740	9.780	9.680	9.730	7.908	5,248,504
2024-02-26	9.900	9.930	9.710	9.740	7.917	4,663,928
2024-02-23	9.810	9.960	9.750	9.890	8.038	4,536,386
2024-02-22	9.790	9.830	9.700	9.800	7.965	4,289,654
2024-02-21	9.620	9.900	9.490	9.710	7.892	5,707,939
2024-02-20	9.550	9.650	9.510	9.620	7.819	3,334,906
2024-02-19	9.460	9.570	9.400	9.560	7.770	2,368,145
2024-02-16	9.270	9.450	9.250	9.420	7.656	2,275,761
2024-02-15	9.290	9.290	9.060	9.210	7.486	3,314,527
2024-02-14	9.500	9.520	9.050	9.160	7.445	5,692,011
2024-02-09	9.620	9.620	9.380	9.510	7.730	961,577

← NewerPage 11 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.