China Merchants Port Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	14.900	15.160	14.900	15.030	14.340	2,307,439
2026-01-21	14.920	14.940	14.750	14.930	14.245	2,900,775
2026-01-20	14.870	14.990	14.760	14.960	14.273	1,478,485
2026-01-19	15.020	15.160	14.830	14.850	14.168	2,812,808
2026-01-16	15.060	15.190	14.840	15.060	14.369	5,708,615
2026-01-15	15.030	15.370	14.910	14.980	14.293	4,113,481
2026-01-14	15.320	15.400	15.090	15.130	14.436	3,435,820
2026-01-13	15.190	15.480	15.190	15.320	14.617	3,117,485
2026-01-12	15.150	15.270	14.960	15.190	14.493	2,233,189
2026-01-09	15.160	15.160	14.910	15.150	14.455	1,740,304
2026-01-08	15.050	15.150	14.850	15.100	14.407	2,558,044
2026-01-07	14.990	15.080	14.770	14.980	14.293	2,521,040
2026-01-06	14.920	15.170	14.820	14.930	14.245	3,866,372
2026-01-05	15.140	15.180	14.750	14.920	14.235	3,549,637
2026-01-02	15.150	15.240	14.970	15.200	14.502	999,136
2025-12-31	15.220	15.280	14.750	15.140	14.445	3,225,834
2025-12-30	15.100	15.200	14.940	15.080	14.388	4,223,729
2025-12-29	15.810	15.820	15.010	15.080	14.388	4,489,012
2025-12-24	15.720	15.780	15.440	15.780	15.056	704,547
2025-12-23	15.800	15.800	15.370	15.480	14.770	2,280,518
2025-12-22	15.450	15.680	15.400	15.680	14.960	2,804,182
2025-12-19	15.370	15.440	15.170	15.350	14.646	4,424,998
2025-12-18	15.270	15.300	15.090	15.270	14.569	2,102,037
2025-12-17	15.700	15.730	15.100	15.250	14.550	3,950,514
2025-12-16	15.920	15.970	15.410	15.490	14.779	2,003,313
2025-12-15	16.150	16.150	15.840	15.920	15.189	1,469,220
2025-12-12	15.900	16.180	15.880	16.150	15.409	3,147,541
2025-12-11	16.050	16.090	15.820	15.940	15.208	2,064,134
2025-12-10	16.260	16.260	15.700	16.020	15.285	2,229,341
2025-12-09	16.270	16.270	15.850	15.940	15.208	3,754,182
2025-12-08	16.270	16.270	16.060	16.170	15.428	1,766,168
2025-12-05	16.580	16.580	16.130	16.270	15.523	2,935,244
2025-12-04	16.670	16.680	16.450	16.670	15.905	2,929,710
2025-12-03	16.620	16.680	16.450	16.670	15.905	2,776,547
2025-12-02	16.180	16.730	16.090	16.640	15.876	5,038,221
2025-12-01	15.630	16.200	15.630	16.200	15.457	2,945,827
2025-11-28	15.510	15.870	15.510	15.670	14.951	2,054,793
2025-11-27	15.910	16.080	15.790	15.920	15.189	862,397
2025-11-26	15.740	16.070	15.740	16.070	15.332	2,197,091
2025-11-25	15.890	15.990	15.760	15.920	15.189	2,070,887
2025-11-24	15.680	15.880	15.470	15.880	15.151	6,587,729
2025-11-21	15.800	15.800	15.480	15.550	14.836	2,361,650
2025-11-20	15.870	16.000	15.740	15.950	15.218	1,889,668
2025-11-19	15.700	15.890	15.600	15.850	15.123	2,690,841
2025-11-18	15.650	16.090	15.650	15.710	14.989	1,815,524
2025-11-17	16.160	16.190	15.940	16.120	15.380	2,549,317
2025-11-14	15.380	16.350	15.380	16.240	15.495	2,617,063
2025-11-13	16.210	16.370	16.150	16.360	15.609	2,572,725
2025-11-12	16.100	16.300	16.010	16.300	15.552	4,228,332
2025-11-11	15.650	16.040	15.650	16.020	15.285	3,749,625
2025-11-10	15.420	15.850	15.420	15.850	15.123	4,426,429
2025-11-07	15.280	15.400	15.130	15.370	14.665	2,559,167
2025-11-06	15.280	15.400	15.150	15.280	14.579	3,581,628
2025-11-05	15.110	15.270	14.940	15.180	14.483	2,030,035
2025-11-04	15.330	15.400	15.140	15.220	14.521	2,368,985
2025-11-03	15.000	15.370	14.950	15.340	14.636	3,064,845
2025-10-31	15.390	15.470	15.030	15.040	14.350	3,018,467
2025-10-30	15.310	15.420	15.160	15.390	14.684	3,103,023
2025-10-28	15.350	15.400	15.150	15.220	14.521	2,005,376
2025-10-27	15.280	15.400	15.170	15.340	14.636	2,129,405

← NewerPage 4 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.