China Merchants Port Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	10.040	10.180	9.900	10.080	8.193	1,695,525
2023-11-13	10.040	10.040	9.810	9.980	8.112	737,138
2023-11-10	10.040	10.060	9.850	9.880	8.030	1,390,373
2023-11-09	10.040	10.140	9.980	10.040	8.160	2,251,385
2023-11-08	10.160	10.160	10.000	10.000	8.128	1,306,705
2023-11-07	10.120	10.160	10.000	10.120	8.225	2,173,050
2023-11-06	10.160	10.160	9.970	10.080	8.193	2,341,403
2023-11-03	9.980	10.120	9.980	10.120	8.225	1,350,163
2023-11-02	9.900	10.020	9.900	9.990	8.120	577,336
2023-11-01	9.960	10.100	9.860	9.900	8.047	1,792,806
2023-10-31	9.910	9.990	9.810	9.950	8.087	4,105,448
2023-10-30	9.930	9.930	9.760	9.910	8.055	2,990,553
2023-10-27	9.860	9.980	9.840	9.920	8.063	4,790,637
2023-10-26	9.810	9.960	9.770	9.880	8.030	4,220,183
2023-10-25	9.930	10.000	9.890	9.960	8.095	4,439,379
2023-10-24	9.800	9.940	9.610	9.830	7.990	3,853,859
2023-10-20	9.750	9.860	9.550	9.660	7.852	4,412,181
2023-10-19	9.960	9.960	9.850	9.860	8.014	2,911,175
2023-10-18	9.930	10.080	9.930	9.960	8.095	2,654,260
2023-10-17	9.910	10.060	9.830	10.000	8.128	2,617,485
2023-10-16	9.900	10.000	9.870	9.890	8.038	1,843,682
2023-10-13	10.000	10.120	9.920	10.060	8.177	3,034,759
2023-10-12	9.830	10.160	9.830	10.100	8.209	4,078,093
2023-10-11	9.800	9.940	9.720	9.910	8.055	5,353,770
2023-10-10	9.870	9.930	9.770	9.800	7.965	1,573,400
2023-10-09	9.700	9.880	9.610	9.800	7.965	1,641,152
2023-10-06	9.580	9.960	9.580	9.880	8.030	3,400,061
2023-10-05	9.380	9.620	9.360	9.580	7.787	2,018,316
2023-10-04	9.490	9.490	9.370	9.410	7.648	2,861,528
2023-10-03	9.880	9.880	9.420	9.570	7.778	2,651,565
2023-09-29	9.700	9.790	9.700	9.750	7.925	1,749,593
2023-09-28	9.800	9.840	9.720	9.730	7.908	3,878,321
2023-09-27	9.920	9.970	9.800	9.850	8.006	5,111,207
2023-09-26	9.780	10.060	9.740	10.000	8.128	6,944,631
2023-09-25	9.850	10.060	9.850	9.970	7.925	3,815,152
2023-09-22	9.850	9.940	9.820	9.870	7.845	4,191,769
2023-09-21	9.820	9.940	9.820	9.850	7.829	3,314,000
2023-09-20	9.990	9.990	9.820	9.870	7.845	3,990,418
2023-09-19	9.680	9.980	9.670	9.960	7.917	2,965,840
2023-09-18	9.640	9.800	9.600	9.730	7.734	5,086,835
2023-09-15	9.670	9.780	9.620	9.690	7.702	15,894,260
2023-09-14	9.650	9.810	9.590	9.660	7.678	5,396,853
2023-09-13	9.550	9.660	9.510	9.610	7.639	5,515,532
2023-09-12	9.630	9.670	9.480	9.650	7.670	3,195,891
2023-09-11	9.570	9.650	9.480	9.630	7.654	6,054,879
2023-09-07	9.390	9.660	9.370	9.570	7.607	4,526,823
2023-09-06	9.520	9.580	9.400	9.410	7.480	3,772,517
2023-09-05	9.470	9.560	9.440	9.520	7.567	3,303,935
2023-09-04	9.420	9.600	9.360	9.560	7.599	3,124,820
2023-08-31	9.410	9.530	9.360	9.380	7.456	5,284,220
2023-08-30	9.720	9.720	9.410	9.460	7.519	1,700,250
2023-08-29	9.620	9.670	9.500	9.610	7.639	3,182,258
2023-08-28	9.640	9.750	9.430	9.470	7.527	2,304,209
2023-08-25	9.590	9.610	9.450	9.460	7.519	1,326,447
2023-08-24	9.500	9.590	9.330	9.500	7.551	7,077,619
2023-08-23	9.460	9.510	9.310	9.330	7.416	2,438,914
2023-08-22	9.250	9.470	9.220	9.310	7.400	3,177,621
2023-08-21	9.470	9.470	9.190	9.190	7.305	2,200,002
2023-08-18	9.620	9.640	9.410	9.410	7.480	1,943,187
2023-08-17	9.440	9.570	9.310	9.540	7.583	1,452,219

← NewerPage 13 of 21 · 1,232 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.