China Merchants Port Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	14.480	14.640	14.480	14.600	10.287	2,249,637
2022-05-27	14.800	14.800	14.400	14.480	10.202	2,507,649
2022-05-26	14.260	14.540	14.120	14.540	10.244	3,228,921
2022-05-25	13.900	14.320	13.880	14.260	10.047	2,528,712
2022-05-24	14.420	14.420	13.920	14.000	9.864	3,205,619
2022-05-23	14.380	14.580	14.220	14.440	10.174	3,055,815
2022-05-20	14.000	14.280	13.940	14.220	10.019	3,107,290
2022-05-19	13.800	14.140	13.740	13.960	9.836	4,267,161
2022-05-18	13.800	13.940	13.700	13.940	9.822	2,640,203
2022-05-17	13.340	13.920	13.340	13.800	9.723	5,912,537
2022-05-16	13.400	13.580	13.320	13.460	9.483	6,200,841
2022-05-13	13.360	13.580	13.320	13.380	9.427	4,084,088
2022-05-12	13.560	13.560	13.260	13.400	9.441	3,168,912
2022-05-11	13.340	13.640	13.260	13.560	9.554	20,203,061
2022-05-10	13.480	13.540	13.220	13.340	9.399	5,466,342
2022-05-06	13.800	13.800	13.460	13.480	9.498	4,053,032
2022-05-05	14.140	14.500	13.840	13.900	9.793	4,020,375
2022-05-04	14.080	14.180	14.000	14.140	9.963	1,817,851
2022-05-03	13.940	14.220	13.620	14.080	9.920	2,619,783
2022-04-29	13.620	13.860	13.460	13.780	9.709	2,922,741
2022-04-28	13.280	13.780	13.200	13.740	9.681	3,054,387
2022-04-27	13.340	13.340	13.020	13.220	9.314	5,736,246
2022-04-26	13.100	13.420	12.940	13.400	9.441	5,987,199
2022-04-25	13.480	13.540	12.960	13.240	9.328	8,086,300
2022-04-22	13.960	13.960	13.360	13.660	9.624	6,510,635
2022-04-21	14.020	14.040	13.840	13.960	9.836	2,409,463
2022-04-20	14.200	14.380	13.860	14.020	9.878	2,808,501
2022-04-19	13.960	14.140	13.840	14.000	9.864	1,992,000
2022-04-14	14.100	14.300	14.020	14.060	9.906	2,429,714
2022-04-13	13.960	14.060	13.840	13.980	9.850	2,894,435
2022-04-12	14.020	14.200	13.960	13.960	9.836	8,920,914
2022-04-11	14.500	14.520	14.020	14.100	9.934	4,561,269
2022-04-08	14.480	14.700	14.280	14.600	10.287	5,266,522
2022-04-07	14.300	14.700	14.300	14.580	10.273	6,426,731
2022-04-06	14.220	14.680	14.100	14.560	10.258	6,534,878
2022-04-04	14.240	14.380	14.100	14.380	10.132	1,638,000
2022-04-01	14.200	14.280	14.000	14.200	10.005	4,296,260
2022-03-31	13.780	14.300	13.640	14.200	10.005	9,333,820
2022-03-30	13.280	13.600	13.200	13.580	9.568	5,084,938
2022-03-29	13.300	13.420	13.120	13.200	9.300	2,336,928
2022-03-28	13.220	13.320	13.060	13.240	9.328	2,748,403
2022-03-25	13.160	13.500	13.000	13.200	9.300	3,426,016
2022-03-24	13.300	13.300	12.920	13.120	9.244	4,281,244
2022-03-23	13.300	13.400	13.060	13.160	9.272	2,700,718
2022-03-22	13.140	13.360	12.640	13.300	9.371	3,962,247
2022-03-21	13.600	13.660	13.120	13.200	9.300	3,274,325
2022-03-18	13.300	13.600	13.040	13.440	9.469	14,903,490
2022-03-17	13.260	13.320	12.940	13.280	9.357	6,391,481
2022-03-16	12.220	12.880	12.160	12.660	8.920	8,553,415
2022-03-15	12.820	12.820	12.120	12.220	8.610	9,900,218
2022-03-14	13.800	13.800	12.800	12.860	9.061	10,815,620
2022-03-11	14.220	14.220	13.520	13.800	9.723	3,988,846
2022-03-10	13.860	14.400	13.860	14.360	10.118	3,950,040
2022-03-09	14.020	14.280	13.520	13.820	9.737	2,544,906
2022-03-08	13.840	14.380	13.700	14.020	9.878	5,197,272
2022-03-07	14.200	14.200	13.600	13.840	9.751	5,584,180
2022-03-04	14.600	14.600	14.220	14.400	10.146	3,410,711
2022-03-03	14.740	14.900	14.580	14.720	10.371	2,016,627
2022-03-02	14.760	14.900	14.480	14.580	10.273	2,929,578
2022-03-01	14.660	14.940	14.600	14.840	10.456	2,963,090

← NewerPage 19 of 21 · 1,230 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.