China Merchants Port Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.000	15.160	14.810	15.140	14.914	2,977,540
2026-07-22	14.500	14.890	14.440	14.820	14.599	4,838,490
2026-07-21	14.760	15.000	14.540	14.550	14.333	2,569,835
2026-07-20	14.050	14.700	13.850	14.680	14.461	4,038,480
2026-07-17	13.770	14.080	13.710	14.010	13.801	3,377,897
2026-07-16	13.690	13.910	13.600	13.770	13.565	4,163,295
2026-07-15	13.460	13.600	13.380	13.500	13.299	2,938,282
2026-07-14	13.520	13.520	13.100	13.460	13.260	1,583,647
2026-07-13	12.880	13.540	12.880	13.470	13.269	1,920,887
2026-07-10	13.480	13.520	13.030	13.180	12.984	1,801,380
2026-07-09	13.480	13.500	12.970	13.120	12.925	1,986,761
2026-07-08	13.300	13.410	13.120	13.390	13.191	2,038,170
2026-07-07	13.320	13.390	13.080	13.170	12.974	2,502,896
2026-07-06	13.000	13.270	12.980	13.200	13.003	2,017,580
2026-07-03	12.740	13.040	12.530	13.000	12.806	2,292,046
2026-07-02	12.690	12.700	12.360	12.610	12.422	3,909,085
2026-06-30	12.900	12.900	12.260	12.340	12.156	3,776,512
2026-06-29	12.680	12.850	12.500	12.710	12.521	4,199,201
2026-06-26	12.650	12.800	12.500	12.710	12.521	4,522,266
2026-06-25	12.880	12.960	12.720	12.830	12.639	3,121,891
2026-06-24	12.760	13.200	12.660	12.880	12.688	2,420,942
2026-06-23	12.950	13.110	12.720	12.940	12.747	2,681,024
2026-06-22	13.140	13.140	12.540	12.950	12.757	3,243,050
2026-06-18	13.500	13.580	12.930	13.140	12.944	6,827,884
2026-06-17	13.720	13.800	13.470	13.500	13.299	3,279,346
2026-06-16	13.970	14.010	13.700	13.800	13.594	3,272,746
2026-06-15	14.260	14.360	13.910	14.020	13.811	4,380,223
2026-06-12	13.780	14.060	13.780	14.030	13.821	2,111,472
2026-06-11	14.000	14.000	13.770	13.820	13.614	1,733,954
2026-06-10	14.050	14.110	13.700	13.990	13.782	2,798,349
2026-06-09	14.010	14.210	13.900	14.130	13.920	3,472,737
2026-06-08	14.200	14.250	13.930	14.160	13.949	3,020,892
2026-06-05	14.500	14.610	14.330	14.420	14.205	3,026,844
2026-06-04	15.200	15.200	14.500	14.530	14.314	3,710,341
2026-06-03	15.760	15.780	15.340	15.540	14.827	1,918,998
2026-06-02	15.740	15.920	15.670	15.780	15.056	1,561,822
2026-06-01	15.150	15.910	15.150	15.820	15.094	3,734,153
2026-05-29	15.750	15.750	15.180	15.390	14.684	10,607,540
2026-05-28	15.750	15.750	15.230	15.290	14.588	4,007,974
2026-05-27	15.560	15.870	15.300	15.520	14.808	6,219,984
2026-05-26	15.600	16.050	15.490	15.770	15.046	6,364,871
2026-05-22	15.840	15.980	15.650	15.730	15.008	3,223,770
2026-05-21	15.810	16.100	15.780	15.880	15.151	2,953,745
2026-05-20	15.630	15.850	15.500	15.800	15.075	2,538,923
2026-05-19	15.530	15.950	15.530	15.850	15.123	3,138,863
2026-05-18	15.850	16.050	15.710	15.810	15.084	1,635,225
2026-05-15	16.050	16.050	15.820	16.050	15.313	1,921,960
2026-05-14	15.810	16.090	15.800	16.050	15.313	1,010,922
2026-05-13	15.970	16.040	15.850	15.870	15.142	1,519,411
2026-05-12	16.050	16.180	15.850	16.000	15.266	3,236,653
2026-05-11	15.800	16.130	15.630	16.040	15.304	2,816,306
2026-05-08	15.850	16.120	15.640	15.900	15.170	1,927,212
2026-05-07	15.760	16.290	15.760	15.910	15.180	1,932,739
2026-05-06	15.730	15.950	15.600	15.950	15.218	2,186,322
2026-05-05	15.500	15.660	15.460	15.650	14.932	466,061
2026-05-04	15.690	15.730	15.460	15.700	14.979	1,398,952
2026-04-30	15.300	15.550	15.280	15.500	14.789	3,515,029
2026-04-29	15.790	15.800	15.280	15.590	14.875	2,589,395
2026-04-28	15.480	15.700	15.480	15.700	14.979	3,180,116
2026-04-27	15.790	15.980	15.420	15.470	14.760	3,441,638

← NewerPage 2 of 5 · 245 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.