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 |
| 2021-10-20 | 13.320 | 13.500 | 13.120 | 13.140 | 9.258 | 2,329,992 |
| 2021-10-19 | 13.340 | 13.500 | 13.300 | 13.460 | 9.483 | 2,873,844 |
| 2021-10-18 | 13.200 | 13.360 | 13.020 | 13.260 | 9.343 | 1,769,384 |
← NewerPage 21 of 21 · 1,232 trading days
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.