China Merchants Port Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	9.690	9.820	9.590	9.640	7.835	3,207,026
2024-02-07	9.840	9.850	9.650	9.690	7.876	3,284,462
2024-02-06	9.580	9.810	9.550	9.730	7.908	5,286,904
2024-02-05	9.510	9.610	9.500	9.530	7.746	1,995,888
2024-02-02	9.850	9.890	9.560	9.650	7.843	2,004,989
2024-02-01	9.680	9.850	9.590	9.820	7.982	3,544,113
2024-01-31	9.760	9.760	9.520	9.680	7.868	4,713,703
2024-01-30	10.120	10.120	9.680	9.700	7.884	3,791,803
2024-01-29	10.140	10.320	10.020	10.060	8.177	5,520,699
2024-01-26	10.280	10.340	10.020	10.080	8.193	4,638,419
2024-01-25	10.460	10.460	10.240	10.280	8.355	4,257,816
2024-01-24	10.220	10.480	10.100	10.360	8.420	5,743,598
2024-01-23	10.000	10.220	9.810	10.180	8.274	6,647,898
2024-01-22	10.000	10.020	9.870	10.000	8.128	20,393,961
2024-01-19	10.080	10.120	10.000	10.020	8.144	3,603,163
2024-01-18	9.950	10.180	9.810	10.100	8.209	4,972,638
2024-01-17	10.140	10.140	9.920	9.970	8.104	7,214,870
2024-01-16	10.300	10.380	10.140	10.140	8.242	2,535,195
2024-01-15	10.140	10.380	10.100	10.200	8.290	2,641,636
2024-01-12	10.260	10.360	10.140	10.260	8.339	2,077,303
2024-01-11	10.360	10.420	10.040	10.260	8.339	2,803,941
2024-01-10	10.500	10.520	10.180	10.280	8.355	2,759,433
2024-01-09	10.540	10.640	10.400	10.480	8.518	2,861,198
2024-01-08	10.680	10.740	10.460	10.540	8.567	2,474,742
2024-01-05	10.720	10.740	10.580	10.620	8.632	2,190,888
2024-01-04	10.660	10.760	10.600	10.680	8.681	2,284,941
2024-01-03	10.660	10.660	10.520	10.620	8.632	2,148,082
2024-01-02	10.700	10.700	10.580	10.660	8.664	1,960,883
2023-12-29	10.780	10.780	10.500	10.640	8.648	3,133,694
2023-12-28	10.620	10.700	10.520	10.580	8.599	1,967,644
2023-12-27	10.680	10.780	10.500	10.540	8.567	5,474,122
2023-12-22	10.320	10.740	10.320	10.680	8.681	5,481,056
2023-12-21	10.140	10.500	10.140	10.420	8.469	2,826,139
2023-12-20	10.060	10.260	10.060	10.160	8.258	2,971,310
2023-12-19	10.120	10.240	10.100	10.140	8.242	2,020,001
2023-12-18	10.140	10.220	10.020	10.200	8.290	2,276,495
2023-12-15	10.020	10.180	10.020	10.120	8.225	3,437,152
2023-12-14	10.020	10.120	9.960	10.020	8.144	2,289,583
2023-12-13	10.080	10.100	9.960	10.020	8.144	2,231,530
2023-12-12	10.020	10.120	9.810	10.100	8.209	2,602,903
2023-12-11	9.950	10.020	9.750	10.000	8.128	2,150,695
2023-12-08	10.120	10.120	9.830	9.930	8.071	2,823,871
2023-12-07	10.140	10.140	9.910	9.970	8.104	2,276,322
2023-12-06	10.240	10.340	10.100	10.240	8.323	2,090,017
2023-12-05	10.260	10.340	10.060	10.240	8.323	2,658,748
2023-12-04	10.240	10.440	10.060	10.240	8.323	3,223,933
2023-12-01	10.160	10.340	9.980	10.240	8.323	2,576,290
2023-11-30	10.120	10.180	9.930	10.000	8.128	9,964,457
2023-11-29	10.200	10.280	10.020	10.100	8.209	2,560,567
2023-11-28	10.200	10.340	10.120	10.200	8.290	2,281,645
2023-11-27	10.240	10.380	10.200	10.200	8.290	1,886,611
2023-11-24	10.280	10.420	10.200	10.280	8.355	2,316,598
2023-11-23	10.240	10.420	10.220	10.340	8.404	819,600
2023-11-22	10.160	10.440	10.160	10.300	8.372	2,003,863
2023-11-21	10.100	10.400	10.100	10.280	8.355	3,127,194
2023-11-20	10.040	10.200	10.000	10.160	8.258	2,566,602
2023-11-17	10.140	10.140	9.960	10.060	8.177	4,268,595
2023-11-16	10.240	10.240	10.120	10.200	8.290	2,085,416
2023-11-15	10.100	10.220	10.100	10.200	8.290	2,639,745
2023-11-14	10.040	10.180	9.900	10.080	8.193	1,695,525

← NewerPage 12 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.