China Merchants Port Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	11.160	11.320	11.120	11.160	8.415	3,291,190
2023-02-16	11.060	11.260	11.000	11.180	8.430	2,905,837
2023-02-15	11.320	11.320	11.020	11.060	8.339	6,165,223
2023-02-14	11.100	11.380	11.020	11.320	8.536	4,841,942
2023-02-13	10.960	11.180	10.920	11.160	8.415	2,791,368
2023-02-10	11.060	11.180	10.960	11.040	8.324	1,894,557
2023-02-09	11.060	11.260	10.900	11.180	8.430	3,562,058
2023-02-08	11.040	11.060	10.860	11.040	8.324	4,780,235
2023-02-07	11.040	11.040	10.860	10.940	8.249	1,862,826
2023-02-06	11.000	11.000	10.800	10.940	8.249	3,473,736
2023-02-03	11.300	11.300	10.980	11.020	8.309	4,821,754
2023-02-02	11.300	11.300	11.120	11.200	8.445	5,917,389
2023-02-01	11.040	11.280	10.960	11.280	8.505	8,971,895
2023-01-31	11.100	11.180	10.900	10.980	8.279	6,316,621
2023-01-30	11.200	11.200	11.040	11.100	8.370	3,994,539
2023-01-27	11.240	11.240	11.020	11.100	8.370	4,648,620
2023-01-26	11.200	11.300	11.140	11.200	8.445	4,176,203
2023-01-20	11.180	11.300	11.040	11.300	8.520	5,562,210
2023-01-19	11.060	11.180	11.040	11.100	8.370	4,417,254
2023-01-18	11.080	11.140	10.920	11.080	8.355	5,822,945
2023-01-17	11.180	11.200	10.960	11.000	8.294	5,378,000
2023-01-16	11.080	11.220	11.040	11.180	8.430	5,016,474
2023-01-13	11.540	11.700	10.860	11.120	8.385	14,767,150
2023-01-12	11.760	11.760	11.520	11.700	8.822	3,464,812
2023-01-11	11.620	11.740	11.600	11.640	8.777	6,832,609
2023-01-10	11.800	11.820	11.600	11.600	8.747	3,361,996
2023-01-09	11.620	11.800	11.560	11.780	8.882	3,341,430
2023-01-06	11.660	11.800	11.540	11.680	8.807	2,635,490
2023-01-05	11.740	11.820	11.600	11.660	8.792	2,180,168
2023-01-04	11.540	11.700	11.520	11.700	8.822	3,986,902
2023-01-03	11.500	11.700	11.320	11.580	8.732	6,704,540
2022-12-30	11.500	11.540	11.340	11.440	8.626	871,047
2022-12-29	11.500	11.540	11.300	11.380	8.581	1,946,235
2022-12-28	11.480	11.620	11.400	11.520	8.686	1,457,671
2022-12-23	11.280	11.500	11.220	11.360	8.566	934,513
2022-12-22	11.360	11.460	11.280	11.400	8.596	1,238,760
2022-12-21	11.120	11.280	11.080	11.260	8.490	1,178,276
2022-12-20	11.160	11.300	11.020	11.260	8.490	2,553,199
2022-12-19	11.280	11.480	10.920	11.160	8.415	3,548,246
2022-12-16	11.400	11.600	11.280	11.460	8.641	4,321,600
2022-12-15	11.600	11.600	11.320	11.360	8.566	1,703,703
2022-12-14	11.740	11.920	11.620	11.660	8.792	2,267,176
2022-12-13	11.440	11.900	11.320	11.720	8.837	4,101,720
2022-12-12	11.460	11.560	11.340	11.440	8.626	1,638,881
2022-12-09	11.280	11.540	11.280	11.440	8.626	2,016,824
2022-12-08	11.140	11.340	11.140	11.280	8.505	1,080,836
2022-12-07	11.200	11.340	11.080	11.100	8.370	3,608,374
2022-12-06	11.360	11.360	11.080	11.220	8.460	2,832,383
2022-12-05	11.080	11.360	10.960	11.280	8.505	5,132,511
2022-12-02	11.160	11.180	10.920	11.000	8.294	4,271,779
2022-12-01	11.600	11.640	11.160	11.240	8.475	4,565,256
2022-11-30	11.200	11.660	11.100	11.340	8.551	20,178,420
2022-11-29	11.060	11.220	10.920	11.200	8.445	2,649,790
2022-11-28	11.040	11.080	10.720	10.960	8.264	3,839,252
2022-11-25	11.100	11.360	11.000	11.260	8.490	6,325,309
2022-11-24	11.220	11.380	11.200	11.240	8.475	2,328,154
2022-11-23	11.040	11.300	11.040	11.180	8.430	2,282,847
2022-11-22	11.000	11.140	10.860	11.020	8.309	2,716,839
2022-11-21	11.040	11.040	10.640	10.960	8.264	2,246,532
2022-11-18	10.860	11.060	10.780	10.960	8.264	2,679,128

← NewerPage 16 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.