China Merchants Port Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	9.720	9.720	9.430	9.550	7.591	2,289,434
2023-08-14	9.810	9.810	9.540	9.570	7.607	1,838,816
2023-08-11	9.790	9.890	9.730	9.760	7.758	1,579,760
2023-08-10	9.840	9.900	9.720	9.790	7.782	920,683
2023-08-09	9.760	9.900	9.730	9.760	7.758	1,135,675
2023-08-08	9.830	9.920	9.760	9.770	7.766	1,760,545
2023-08-07	10.080	10.080	9.800	9.920	7.885	3,084,876
2023-08-04	10.240	10.300	10.000	10.080	8.012	3,026,254
2023-08-03	10.220	10.240	10.100	10.140	8.060	2,203,572
2023-08-02	10.480	10.520	10.080	10.100	8.028	7,125,845
2023-08-01	10.840	10.900	10.700	10.720	8.521	1,696,513
2023-07-31	10.700	10.880	10.660	10.700	8.505	6,067,455
2023-07-28	10.600	10.760	10.480	10.680	8.489	5,404,967
2023-07-27	10.740	10.740	10.520	10.600	8.425	2,857,010
2023-07-26	10.680	10.720	10.460	10.640	8.457	2,288,527
2023-07-25	10.600	10.700	10.500	10.660	8.473	1,886,230
2023-07-24	10.600	10.680	10.400	10.480	8.330	2,300,180
2023-07-21	10.420	10.640	10.420	10.600	8.425	1,949,024
2023-07-20	10.400	10.600	10.400	10.480	8.330	1,688,214
2023-07-19	10.300	10.460	10.120	10.420	8.282	3,910,552
2023-07-18	10.700	10.700	10.220	10.220	8.123	4,700,051
2023-07-14	10.780	10.820	10.560	10.720	8.521	3,518,088
2023-07-13	10.680	10.860	10.680	10.780	8.569	1,457,258
2023-07-12	10.660	10.660	10.520	10.560	8.394	1,991,309
2023-07-11	10.560	10.600	10.460	10.540	8.378	2,800,310
2023-07-10	10.600	10.660	10.440	10.540	8.378	1,696,639
2023-07-07	10.820	10.820	10.520	10.540	8.378	2,454,188
2023-07-06	11.020	11.020	10.740	10.800	8.584	3,801,114
2023-07-05	11.040	11.060	10.900	10.960	8.712	3,078,863
2023-07-04	11.120	11.120	10.900	11.000	8.743	1,198,500
2023-07-03	11.140	11.160	11.020	11.080	8.807	2,237,428
2023-06-30	11.000	11.140	10.960	11.060	8.791	4,024,925
2023-06-29	11.000	11.020	10.880	10.980	8.727	2,521,913
2023-06-28	11.040	11.040	10.860	11.000	8.743	2,287,972
2023-06-27	10.720	11.020	10.700	10.940	8.696	4,304,950
2023-06-26	10.560	10.800	10.300	10.720	8.521	3,625,848
2023-06-23	10.920	10.920	10.460	10.480	8.330	3,220,010
2023-06-21	10.860	11.000	10.740	10.920	8.680	4,255,660
2023-06-20	10.900	10.900	10.800	10.860	8.632	3,318,472
2023-06-19	10.980	11.000	10.880	10.940	8.696	1,892,234
2023-06-16	10.900	11.000	10.840	10.980	8.727	6,665,317
2023-06-15	10.960	10.960	10.760	10.860	8.632	3,397,969
2023-06-14	10.840	10.960	10.780	10.900	8.664	3,441,908
2023-06-13	10.940	10.940	10.640	10.840	8.616	3,371,115
2023-06-12	10.900	10.940	10.800	10.900	8.664	2,826,570
2023-06-09	11.140	11.200	10.860	10.960	8.712	3,797,046
2023-06-08	11.580	11.720	11.340	11.680	8.807	2,297,504
2023-06-07	11.640	11.720	11.500	11.580	8.732	3,773,200
2023-06-06	11.700	11.740	11.500	11.540	8.701	2,299,157
2023-06-05	11.740	11.740	11.440	11.620	8.762	3,084,362
2023-06-02	11.760	11.960	11.660	11.680	8.807	6,851,370
2023-06-01	11.200	11.940	11.200	11.800	8.897	6,343,751
2023-05-31	11.500	11.660	11.320	11.360	8.566	11,840,420
2023-05-30	11.840	11.900	11.520	11.600	8.747	2,208,000
2023-05-29	11.680	12.100	11.680	11.940	9.003	3,917,415
2023-05-25	11.900	11.900	11.600	11.620	8.762	2,243,194
2023-05-24	12.220	12.220	11.920	12.000	9.048	2,248,508
2023-05-23	12.540	12.540	12.120	12.140	9.154	2,500,646
2023-05-22	12.220	12.540	12.220	12.360	9.320	1,566,278
2023-05-19	12.460	12.500	12.200	12.300	9.274	2,164,627

← NewerPage 14 of 21 · 1,229 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.