China Merchants Port Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	11.840	12.080	11.760	11.980	8.863	1,194,950
2022-08-22	12.000	12.120	11.700	11.920	8.819	9,405,965
2022-08-19	11.920	12.260	11.820	12.200	9.026	3,282,554
2022-08-18	11.880	12.040	11.860	11.920	8.819	2,792,172
2022-08-17	11.900	12.140	11.880	12.020	8.893	1,989,822
2022-08-16	11.840	12.020	11.800	11.900	8.804	2,986,728
2022-08-15	12.100	12.100	11.860	11.920	8.819	1,079,018
2022-08-12	11.840	12.160	11.840	12.100	8.952	2,353,680
2022-08-11	11.780	11.960	11.780	11.920	8.819	1,179,916
2022-08-10	11.920	11.960	11.500	11.640	8.612	3,087,059
2022-08-09	12.120	12.200	11.860	11.900	8.804	1,708,729
2022-08-08	11.980	12.220	11.980	12.140	8.982	1,920,873
2022-08-05	12.100	12.100	11.960	12.080	8.937	1,820,768
2022-08-04	11.780	11.980	11.680	11.940	8.834	4,101,303
2022-08-03	11.720	11.880	11.640	11.800	8.730	2,960,427
2022-08-02	12.080	12.120	11.620	11.820	8.745	6,087,636
2022-08-01	12.700	12.700	12.140	12.180	9.011	4,021,666
2022-07-29	13.040	13.140	12.640	12.660	9.366	3,210,243
2022-07-28	13.060	13.140	13.020	13.080	9.677	1,030,251
2022-07-27	13.140	13.140	13.020	13.120	9.707	1,883,267
2022-07-26	13.160	13.240	13.020	13.140	9.722	1,709,587
2022-07-25	13.060	13.260	13.020	13.100	9.692	2,568,086
2022-07-22	13.300	13.300	13.080	13.180	9.751	1,823,935
2022-07-21	13.340	13.400	13.060	13.220	9.781	2,848,220
2022-07-20	13.200	13.440	13.180	13.320	9.855	1,952,201
2022-07-19	13.060	13.520	13.020	13.080	9.677	2,492,873
2022-07-18	13.060	13.380	12.900	13.320	9.855	2,786,984
2022-07-15	13.100	13.200	12.900	12.960	9.588	1,691,571
2022-07-14	13.500	13.580	13.180	13.260	9.810	3,347,527
2022-07-13	13.480	13.660	13.400	13.620	10.077	1,944,801
2022-07-12	13.340	13.560	13.320	13.480	9.973	1,454,746
2022-07-11	13.600	13.720	13.440	13.500	9.988	1,786,539
2022-07-08	13.480	13.800	13.480	13.740	10.165	2,102,911
2022-07-07	13.200	13.520	13.200	13.500	9.988	2,384,151
2022-07-06	13.340	13.380	13.120	13.380	9.899	3,666,592
2022-07-05	13.600	13.700	13.280	13.320	9.855	4,360,037
2022-07-04	13.380	13.760	13.360	13.620	10.077	4,146,433
2022-06-30	13.200	13.400	13.200	13.340	9.870	4,494,679
2022-06-29	13.440	13.460	13.200	13.280	9.825	2,402,000
2022-06-28	13.140	13.460	13.100	13.420	9.929	3,521,122
2022-06-27	13.300	13.420	13.160	13.260	9.810	2,274,455
2022-06-24	13.220	13.400	13.140	13.240	9.796	3,655,220
2022-06-23	13.280	13.440	13.240	13.400	9.914	1,289,544
2022-06-22	13.460	13.460	13.140	13.140	9.722	2,025,122
2022-06-21	13.460	13.460	13.220	13.400	9.914	1,311,592
2022-06-20	13.280	13.320	13.040	13.240	9.796	1,623,391
2022-06-17	13.400	13.400	13.040	13.340	9.870	5,974,939
2022-06-16	13.600	13.700	13.100	13.300	9.840	3,011,547
2022-06-15	13.600	13.640	13.280	13.400	9.914	5,566,598
2022-06-14	13.240	13.480	13.100	13.480	9.973	3,267,643
2022-06-13	13.600	13.600	13.020	13.260	9.810	5,666,064
2022-06-10	14.060	14.300	13.540	13.600	10.062	5,997,832
2022-06-09	15.260	15.260	15.020	15.100	10.639	3,423,023
2022-06-08	14.800	15.280	14.800	15.280	10.766	4,738,669
2022-06-07	15.060	15.120	14.740	14.920	10.512	3,693,535
2022-06-06	15.200	15.240	14.920	15.040	10.597	2,182,930
2022-06-02	15.180	15.280	14.960	15.180	10.695	2,130,382
2022-06-01	14.880	15.280	14.820	15.260	10.752	4,630,846
2022-05-31	14.640	14.880	14.320	14.880	10.484	22,402,430
2022-05-30	14.480	14.640	14.480	14.600	10.287	2,249,637

← NewerPage 18 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.