China Merchants Port Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	12.280	12.620	12.200	12.340	9.305	3,987,106
2023-05-17	12.640	12.640	12.280	12.280	9.259	2,609,618
2023-05-16	12.360	12.680	12.300	12.520	9.440	2,929,782
2023-05-15	12.180	12.520	12.140	12.360	9.320	2,770,165
2023-05-12	12.460	12.480	12.080	12.180	9.184	3,486,496
2023-05-11	12.500	12.640	12.360	12.420	9.365	2,365,576
2023-05-10	12.620	12.760	12.460	12.520	9.440	3,078,160
2023-05-09	12.540	13.200	12.500	12.600	9.501	5,863,480
2023-05-08	12.280	12.580	12.220	12.540	9.455	4,740,785
2023-05-05	11.820	12.280	11.820	12.140	9.154	4,499,397
2023-05-04	11.620	11.980	11.520	11.900	8.973	3,296,393
2023-05-03	11.740	11.740	11.460	11.540	8.701	731,422
2023-05-02	11.600	11.800	11.540	11.740	8.852	2,255,414
2023-04-28	11.800	11.800	11.620	11.620	8.762	3,253,421
2023-04-27	11.460	11.720	11.460	11.640	8.777	1,492,037
2023-04-26	11.500	11.600	11.420	11.580	8.732	3,131,703
2023-04-25	11.640	11.700	11.480	11.540	8.701	2,875,412
2023-04-24	11.620	11.720	11.560	11.640	8.777	2,166,840
2023-04-21	11.700	11.800	11.560	11.560	8.716	2,518,864
2023-04-20	11.620	11.820	11.580	11.700	8.822	1,489,100
2023-04-19	11.800	11.800	11.660	11.740	8.852	1,864,191
2023-04-18	11.800	11.940	11.700	11.740	8.852	4,723,422
2023-04-17	11.860	11.860	11.600	11.800	8.897	1,692,000
2023-04-14	11.500	11.860	11.500	11.800	8.897	3,212,721
2023-04-13	11.400	11.520	11.340	11.460	8.641	3,108,320
2023-04-12	11.480	11.560	11.400	11.500	8.671	2,146,385
2023-04-11	11.240	11.480	11.240	11.480	8.656	2,617,500
2023-04-06	11.200	11.300	11.140	11.220	8.460	2,068,127
2023-04-04	11.160	11.220	11.080	11.200	8.445	4,968,600
2023-04-03	12.040	12.040	11.080	11.180	8.430	12,526,280
2023-03-31	12.140	12.200	11.960	12.040	9.078	3,518,731
2023-03-30	12.000	12.140	11.840	12.100	9.124	1,976,354
2023-03-29	12.140	12.200	12.020	12.160	9.169	1,925,063
2023-03-28	12.080	12.100	11.960	12.040	9.078	1,858,615
2023-03-27	12.300	12.300	11.960	12.060	9.094	1,964,845
2023-03-24	12.320	12.440	12.200	12.200	9.199	2,007,385
2023-03-23	12.460	12.460	12.280	12.380	9.335	3,157,654
2023-03-22	12.380	12.660	12.360	12.460	9.395	5,341,518
2023-03-21	12.020	12.360	11.980	12.340	9.305	7,617,088
2023-03-20	12.080	12.280	11.940	12.020	9.063	4,656,777
2023-03-17	11.460	12.080	11.460	12.040	9.078	8,968,581
2023-03-16	11.540	11.680	11.400	11.420	8.611	3,019,833
2023-03-15	11.460	11.660	11.460	11.600	8.747	2,862,142
2023-03-14	11.600	11.740	11.320	11.380	8.581	3,280,720
2023-03-13	11.260	11.660	11.260	11.620	8.762	4,814,471
2023-03-10	11.500	11.500	11.300	11.360	8.566	3,760,640
2023-03-09	11.400	11.620	11.400	11.480	8.656	3,253,090
2023-03-08	11.620	11.620	11.400	11.580	8.732	3,539,833
2023-03-07	11.660	11.800	11.500	11.640	8.777	6,255,502
2023-03-06	11.460	11.800	11.440	11.660	8.792	4,722,161
2023-03-03	11.480	11.560	11.440	11.460	8.641	3,950,148
2023-03-02	11.340	11.500	11.220	11.460	8.641	3,882,385
2023-03-01	11.100	11.320	11.080	11.320	8.536	3,207,993
2023-02-28	11.160	11.200	11.000	11.000	8.294	3,418,461
2023-02-27	11.140	11.180	11.080	11.120	8.385	1,620,875
2023-02-24	11.280	11.300	11.100	11.140	8.400	1,965,308
2023-02-23	11.180	11.400	11.100	11.280	8.505	4,974,389
2023-02-22	11.060	11.240	11.060	11.180	8.430	2,341,634
2023-02-21	11.200	11.320	11.120	11.160	8.415	2,285,485
2023-02-20	11.160	11.260	11.100	11.200	8.445	2,975,120

← NewerPage 15 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.