China Merchants Port Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	10.920	11.000	10.800	10.900	8.219	2,863,949
2022-11-16	10.840	11.120	10.840	11.020	8.309	2,881,752
2022-11-15	10.540	10.960	10.540	10.920	8.234	4,704,020
2022-11-14	10.880	11.100	10.700	10.820	8.159	3,275,202
2022-11-11	10.400	10.760	10.400	10.720	8.083	4,077,679
2022-11-10	10.200	10.300	10.060	10.260	7.736	2,587,687
2022-11-09	10.320	10.440	10.200	10.400	7.842	2,718,591
2022-11-08	10.500	10.500	10.160	10.380	7.827	3,548,387
2022-11-07	10.140	10.480	9.920	10.400	7.842	3,378,531
2022-11-04	9.620	10.040	9.510	9.980	7.525	4,188,439
2022-11-03	9.530	9.620	9.430	9.570	7.216	2,062,079
2022-11-02	9.430	9.660	9.330	9.580	7.224	2,572,218
2022-11-01	9.080	9.470	9.080	9.410	7.095	2,951,503
2022-10-31	9.400	9.400	8.910	9.200	6.937	4,122,362
2022-10-28	9.640	9.680	9.320	9.400	7.088	1,972,000
2022-10-27	9.700	9.840	9.610	9.640	7.269	2,520,123
2022-10-26	9.310	9.690	9.310	9.640	7.269	2,588,221
2022-10-25	9.500	9.680	9.280	9.420	7.103	4,908,045
2022-10-24	9.810	9.880	9.370	9.380	7.073	2,787,452
2022-10-21	9.900	10.020	9.740	9.850	7.427	1,866,758
2022-10-20	9.500	10.000	9.470	9.770	7.367	4,638,249
2022-10-19	9.690	9.860	9.650	9.700	7.314	1,794,445
2022-10-18	9.610	9.760	9.510	9.730	7.337	2,403,936
2022-10-17	9.580	9.580	9.330	9.420	7.103	1,947,976
2022-10-14	9.450	9.820	9.450	9.640	7.269	2,988,543
2022-10-13	9.320	9.510	9.320	9.410	7.095	1,942,736
2022-10-12	9.340	9.630	9.210	9.520	7.178	3,166,770
2022-10-11	9.600	9.600	9.380	9.420	7.103	2,048,537
2022-10-10	10.000	10.000	9.530	9.530	7.186	1,660,525
2022-10-07	10.000	10.320	9.910	9.930	7.487	1,335,057
2022-10-06	10.280	10.380	10.140	10.160	7.661	1,355,000
2022-10-05	10.020	10.300	9.920	10.260	7.736	2,667,441
2022-10-03	9.800	9.960	9.650	9.730	7.337	3,136,684
2022-09-30	10.040	10.100	9.690	9.870	7.442	6,798,738
2022-09-29	10.100	10.380	9.910	9.960	7.510	3,661,676
2022-09-28	10.300	10.400	9.920	10.060	7.585	5,495,220
2022-09-27	10.500	10.500	10.200	10.300	7.766	3,482,040
2022-09-26	11.500	11.500	10.360	10.380	7.827	7,670,038
2022-09-23	11.480	11.720	11.460	11.700	8.656	3,333,033
2022-09-22	11.700	11.780	11.540	11.680	8.641	1,856,739
2022-09-21	11.680	11.800	11.580	11.700	8.656	1,737,074
2022-09-20	11.400	11.800	11.360	11.760	8.701	1,544,740
2022-09-19	11.420	11.620	11.300	11.500	8.508	1,672,985
2022-09-16	11.380	11.660	11.380	11.600	8.582	5,143,476
2022-09-15	11.660	11.820	11.460	11.600	8.582	1,873,084
2022-09-14	11.500	11.680	11.420	11.600	8.582	2,028,892
2022-09-13	11.620	11.780	11.500	11.740	8.686	1,841,868
2022-09-09	11.440	11.580	11.300	11.520	8.523	1,386,228
2022-09-08	11.700	11.700	11.300	11.440	8.464	2,866,329
2022-09-07	11.400	11.500	11.300	11.440	8.464	1,452,670
2022-09-06	11.580	11.680	11.400	11.440	8.464	1,510,685
2022-09-05	11.720	11.720	11.240	11.460	8.479	2,608,582
2022-09-02	11.600	11.660	11.320	11.600	8.582	2,654,235
2022-09-01	11.800	11.800	11.500	11.540	8.538	3,895,843
2022-08-31	11.940	11.940	11.760	11.800	8.730	4,163,616
2022-08-30	12.300	12.300	11.760	12.020	8.893	2,817,834
2022-08-29	12.420	12.420	12.000	12.120	8.967	2,366,049
2022-08-26	12.460	12.460	12.180	12.260	9.070	1,113,754
2022-08-25	12.180	12.340	12.100	12.280	9.085	1,220,484
2022-08-24	11.900	12.300	11.780	12.220	9.041	2,562,293

← NewerPage 17 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.