China Merchants Port Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	14.680	14.820	14.500	14.700	10.357	4,508,598
2022-02-25	14.680	14.880	14.440	14.640	10.315	4,317,997
2022-02-24	15.480	15.520	14.640	14.740	10.385	5,499,418
2022-02-23	15.460	15.780	15.220	15.580	10.977	1,381,499
2022-02-22	15.760	15.780	15.500	15.720	11.076	3,488,389
2022-02-21	15.740	15.800	15.600	15.800	11.132	1,673,969
2022-02-18	15.700	15.860	15.640	15.760	11.104	1,694,302
2022-02-17	15.840	16.120	15.480	15.680	11.048	2,954,809
2022-02-16	15.640	15.640	15.360	15.560	10.963	2,290,723
2022-02-15	15.420	15.480	15.200	15.360	10.822	2,059,157
2022-02-14	16.000	16.100	15.440	15.560	10.963	2,922,469
2022-02-11	15.780	15.980	15.720	15.900	11.203	3,739,606
2022-02-10	15.520	15.880	15.520	15.800	11.132	4,975,014
2022-02-09	15.100	15.500	14.960	15.500	10.921	7,979,257
2022-02-08	14.940	15.140	14.760	14.960	10.540	3,298,384
2022-02-07	14.980	15.000	14.660	14.840	10.456	3,594,192
2022-02-04	14.420	14.980	14.400	14.860	10.470	2,905,042
2022-01-31	14.600	14.720	14.140	14.360	10.118	2,298,586
2022-01-28	14.640	14.940	14.640	14.780	10.413	3,367,245
2022-01-27	14.800	14.820	14.600	14.800	10.428	2,638,311
2022-01-26	14.680	14.840	14.540	14.740	10.385	3,307,694
2022-01-25	15.080	15.160	14.600	14.680	10.343	5,182,708
2022-01-24	15.080	15.100	14.820	14.980	10.554	1,841,779
2022-01-21	15.160	15.160	14.920	15.060	10.611	4,003,438
2022-01-20	15.200	15.200	14.900	15.040	10.597	4,141,667
2022-01-19	14.800	15.280	14.800	15.220	10.723	7,976,114
2022-01-18	14.640	14.880	14.560	14.860	10.470	3,248,216
2022-01-17	14.800	14.820	14.460	14.740	10.385	6,798,325
2022-01-14	14.520	14.880	14.440	14.880	10.484	4,868,891
2022-01-13	14.760	14.840	14.200	14.660	10.329	4,545,801
2022-01-12	14.900	14.920	14.620	14.760	10.399	3,082,887
2022-01-11	14.340	14.980	14.340	14.880	10.484	4,635,445
2022-01-10	14.660	14.680	14.300	14.540	10.244	2,717,944
2022-01-07	14.820	14.880	14.540	14.660	10.329	3,574,863
2022-01-06	14.700	14.880	14.480	14.820	10.442	3,852,964
2022-01-05	14.880	15.100	14.720	14.740	10.385	6,401,748
2022-01-04	14.480	15.080	14.440	14.840	10.456	7,997,993
2022-01-03	14.280	14.480	14.020	14.480	10.202	2,240,966
2021-12-31	14.120	14.200	14.040	14.200	10.005	638,174
2021-12-30	14.220	14.400	14.040	14.120	9.948	1,733,607
2021-12-29	14.100	14.220	14.020	14.220	10.019	1,437,382
2021-12-28	14.400	14.480	13.980	14.060	9.906	8,364,566
2021-12-24	14.320	14.480	14.200	14.420	10.160	672,699
2021-12-23	14.060	14.460	14.060	14.440	10.174	4,199,704
2021-12-22	14.000	14.220	13.980	14.180	9.991	3,682,116
2021-12-21	13.840	14.300	13.840	14.200	10.005	5,336,309
2021-12-20	13.860	14.080	13.660	13.860	9.765	4,968,476
2021-12-17	14.020	14.020	13.660	13.840	9.751	4,689,040
2021-12-16	13.820	14.040	13.560	13.920	9.808	3,868,603
2021-12-15	13.900	13.920	13.580	13.820	9.737	2,427,431
2021-12-14	13.800	13.980	13.600	13.760	9.695	3,783,092
2021-12-13	14.160	14.280	13.920	13.980	9.850	4,444,127
2021-12-10	14.320	14.440	13.960	14.100	9.934	3,813,768
2021-12-09	14.520	14.680	14.220	14.300	10.075	7,005,953
2021-12-08	14.440	14.600	14.100	14.460	10.188	7,916,117
2021-12-07	14.500	14.920	14.360	14.600	10.287	11,888,270
2021-12-06	14.000	14.700	13.960	14.420	10.160	16,021,980
2021-12-03	12.500	14.500	12.500	14.240	10.033	39,615,609
2021-12-02	11.860	12.200	11.860	12.160	8.568	4,445,879
2021-12-01	11.840	12.080	11.520	11.980	8.441	2,412,434

← NewerPage 20 of 21 · 1,232 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.