China Merchants Port Holdings Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	11.960	12.340	11.960	12.020	8.469	7,331,919
2021-11-29	11.900	12.160	11.840	12.100	8.525	2,270,390
2021-11-26	12.200	12.260	11.940	12.000	8.455	1,734,265
2021-11-25	12.040	12.340	11.860	12.340	8.694	2,992,119
2021-11-24	12.060	12.100	11.920	12.060	8.497	4,963,655
2021-11-23	11.780	12.160	11.780	12.060	8.497	4,358,534
2021-11-22	11.960	12.000	11.720	11.840	8.342	2,879,247
2021-11-19	11.800	12.100	11.800	12.000	8.455	1,637,384
2021-11-18	12.080	12.100	11.920	11.960	8.427	10,571,660
2021-11-17	12.120	12.340	12.100	12.200	8.596	1,172,207
2021-11-16	12.120	12.300	12.120	12.300	8.666	2,702,418
2021-11-15	12.220	12.360	12.060	12.320	8.680	4,059,735
2021-11-12	12.060	12.220	12.000	12.180	8.582	3,105,339
2021-11-11	11.900	12.080	11.860	11.920	8.398	1,492,889
2021-11-10	12.120	12.120	11.860	11.960	8.427	1,417,396
2021-11-09	11.900	12.200	11.720	12.180	8.582	4,604,891
2021-11-08	11.880	11.920	11.580	11.860	8.356	4,201,018
2021-11-05	12.300	12.320	11.920	11.980	8.441	2,654,108
2021-11-04	12.540	12.540	12.200	12.300	8.666	4,790,979
2021-11-03	12.700	12.800	12.440	12.520	8.821	1,892,556
2021-11-02	12.900	13.000	12.520	12.600	8.878	4,933,284
2021-11-01	12.980	12.980	12.780	12.980	9.145	1,705,883
2021-10-29	12.980	13.040	12.840	13.000	9.159	3,094,462
2021-10-28	13.000	13.100	12.860	12.940	9.117	2,187,304
2021-10-27	13.060	13.080	12.900	13.060	9.202	3,017,445
2021-10-26	13.100	13.200	12.960	13.120	9.244	2,718,933
2021-10-25	13.060	13.280	12.980	13.080	9.216	1,072,599
2021-10-22	13.380	13.460	13.100	13.160	9.272	4,568,286
2021-10-21	13.220	13.840	13.220	13.340	9.399	7,750,406

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.