China Merchants Port Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.990	15.990	15.600	15.960	15.228	3,428,876
2026-04-23	15.940	15.940	15.520	15.890	15.161	3,941,576
2026-04-22	15.800	15.880	15.630	15.800	15.075	2,205,426
2026-04-21	15.500	15.910	15.500	15.850	15.123	1,589,715
2026-04-20	15.500	15.550	15.050	15.400	14.693	5,054,427
2026-04-17	15.350	15.500	15.180	15.310	14.607	2,315,899
2026-04-16	15.680	15.680	15.300	15.450	14.741	2,629,181
2026-04-15	15.400	15.600	15.260	15.500	14.789	4,533,603
2026-04-14	15.800	15.910	15.360	15.410	14.703	2,683,017
2026-04-13	15.780	15.970	15.670	15.800	15.075	3,227,088
2026-04-10	15.560	16.050	15.410	15.860	15.132	4,539,839
2026-04-09	15.250	15.770	15.160	15.680	14.960	3,947,625
2026-04-08	15.700	15.700	15.020	15.250	14.550	5,670,518
2026-04-02	14.510	14.840	14.510	14.810	14.130	2,519,950
2026-04-01	15.000	15.120	14.260	14.490	13.825	6,285,322
2026-03-31	15.570	16.200	14.600	14.640	13.968	12,776,760
2026-03-30	15.650	15.730	15.430	15.710	14.989	3,387,237
2026-03-27	15.760	15.850	15.510	15.740	15.018	3,054,485
2026-03-26	16.210	16.300	15.700	15.780	15.056	2,375,422
2026-03-25	16.480	16.480	15.840	16.210	15.466	3,609,711
2026-03-24	15.840	16.280	15.510	16.100	15.361	5,470,894
2026-03-23	16.800	16.800	15.520	15.760	15.037	4,049,384
2026-03-20	16.510	16.600	16.240	16.460	15.705	7,061,458
2026-03-19	16.860	17.020	16.500	16.600	15.838	2,564,714
2026-03-18	16.660	17.200	16.660	17.130	16.344	2,443,320
2026-03-17	17.160	17.300	16.880	16.970	16.191	2,686,507
2026-03-16	17.220	17.220	16.640	17.060	16.277	2,503,656
2026-03-13	17.100	17.100	16.640	17.020	16.239	2,977,100
2026-03-12	16.620	17.080	16.620	16.900	16.124	1,530,190
2026-03-11	16.550	17.070	16.550	16.960	16.182	1,750,965
2026-03-10	16.540	16.850	16.530	16.710	15.943	3,339,414
2026-03-09	16.600	17.080	16.360	16.580	15.819	2,621,974
2026-03-06	16.950	17.080	16.700	17.080	16.296	5,592,623
2026-03-05	16.710	17.240	16.620	16.950	16.172	4,763,280
2026-03-04	17.000	17.070	16.400	16.710	15.943	6,113,980
2026-03-03	17.320	17.550	16.920	17.090	16.306	4,050,094
2026-03-02	17.060	17.850	17.060	17.230	16.439	3,965,491
2026-02-27	16.800	17.480	16.800	17.480	16.678	10,793,590
2026-02-26	17.190	17.280	16.840	17.120	16.334	3,757,079
2026-02-25	16.550	17.430	16.550	17.000	16.220	4,651,990
2026-02-24	16.420	16.860	16.400	16.840	16.067	4,328,165
2026-02-23	15.950	16.460	15.950	16.460	15.705	1,968,428
2026-02-20	16.240	16.310	15.800	16.090	15.352	4,527,603
2026-02-16	16.200	16.250	15.960	16.240	15.495	1,217,103
2026-02-13	16.420	16.420	16.020	16.140	15.399	3,852,664
2026-02-12	16.910	16.910	16.320	16.420	15.666	4,914,884
2026-02-11	16.770	16.990	16.670	16.910	16.134	2,392,657
2026-02-10	16.660	16.710	16.390	16.710	15.943	2,525,154
2026-02-09	16.300	16.660	16.300	16.550	15.790	3,845,867
2026-02-06	16.590	16.600	16.330	16.590	15.829	4,615,924
2026-02-05	16.020	16.630	16.020	16.600	15.838	6,265,680
2026-02-04	15.700	16.200	15.700	16.200	15.457	3,410,974
2026-02-03	15.800	15.990	15.680	15.810	15.084	2,622,257
2026-02-02	15.700	15.730	15.400	15.660	14.941	2,858,464
2026-01-30	15.910	15.930	15.680	15.730	15.008	3,536,880
2026-01-29	15.720	15.820	15.530	15.690	14.970	3,349,881
2026-01-28	15.450	15.740	15.370	15.620	14.903	3,215,228
2026-01-27	15.180	15.530	15.180	15.410	14.703	4,986,181
2026-01-26	14.880	15.200	14.880	15.180	14.483	2,499,467
2026-01-23	15.030	15.170	14.900	14.980	14.293	2,912,086

← NewerPage 3 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.