China Merchants Port Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.090	15.250	15.080	15.210	14.512	2,268,050
2025-10-23	14.870	15.210	14.870	15.150	14.455	1,506,343
2025-10-22	15.090	15.130	14.860	15.010	14.321	1,638,138
2025-10-21	15.040	15.140	14.990	15.090	14.397	1,094,148
2025-10-20	14.940	15.040	14.800	14.970	14.283	2,089,322
2025-10-17	15.170	15.260	14.770	14.930	14.245	2,219,525
2025-10-16	15.060	15.250	14.750	15.200	14.502	4,278,298
2025-10-15	15.190	15.190	14.800	14.980	14.293	2,605,250
2025-10-14	14.880	15.060	14.680	14.940	14.254	3,201,322
2025-10-13	14.270	14.960	14.270	14.960	14.273	2,779,981
2025-10-10	14.680	14.870	14.600	14.800	14.121	3,387,063
2025-10-09	14.580	14.830	14.570	14.760	14.083	2,485,667
2025-10-08	14.660	14.660	14.400	14.540	13.873	1,806,066
2025-10-06	14.800	14.800	14.580	14.660	13.987	1,033,156
2025-10-03	14.400	14.770	14.370	14.700	14.025	1,818,976
2025-10-02	14.380	14.680	14.380	14.600	13.930	2,424,671
2025-09-30	14.780	14.780	14.300	14.570	13.901	7,613,441
2025-09-29	14.800	14.800	14.380	14.510	13.844	3,166,918
2025-09-26	14.440	14.600	14.330	14.540	13.873	2,879,378
2025-09-25	15.010	15.170	14.620	14.700	13.787	5,008,744
2025-09-24	15.460	15.460	14.910	15.100	14.162	2,835,487
2025-09-23	15.200	15.300	14.940	15.070	14.134	2,136,720
2025-09-22	15.600	15.600	15.070	15.160	14.218	2,764,074
2025-09-19	15.510	15.780	15.330	15.540	14.575	6,191,736
2025-09-18	15.630	15.750	15.400	15.530	14.565	2,820,030
2025-09-17	15.500	15.580	15.340	15.510	14.547	1,580,104
2025-09-16	15.400	15.500	15.170	15.470	14.509	2,371,973
2025-09-15	15.130	15.390	15.130	15.360	14.406	2,463,598
2025-09-12	15.400	15.580	15.130	15.290	14.340	3,034,599
2025-09-11	15.160	15.390	15.130	15.320	14.368	2,594,268
2025-09-10	15.120	15.330	15.090	15.250	14.303	1,296,038
2025-09-09	15.120	15.390	15.070	15.170	14.228	1,823,402
2025-09-08	15.140	15.330	15.070	15.150	14.209	3,536,959
2025-09-05	14.880	15.250	14.800	15.060	14.124	7,129,290
2025-09-04	14.600	14.880	14.540	14.770	13.852	5,194,760
2025-09-03	14.270	14.690	14.270	14.630	13.721	5,940,292
2025-09-02	14.400	14.480	14.260	14.320	13.430	3,884,402
2025-09-01	14.940	14.990	14.360	14.380	13.487	6,047,939
2025-08-29	15.300	15.540	14.880	14.990	14.059	4,672,391
2025-08-28	15.560	15.560	15.120	15.230	14.284	3,711,359
2025-08-27	15.550	15.700	15.280	15.310	14.359	1,736,863
2025-08-26	15.790	15.790	15.550	15.550	14.584	3,087,995
2025-08-25	15.680	15.870	15.640	15.790	14.809	2,409,541
2025-08-22	15.890	15.890	15.460	15.620	14.650	1,538,239
2025-08-21	15.630	15.920	15.590	15.760	14.781	2,309,609
2025-08-20	15.700	15.720	15.520	15.600	14.631	2,141,340
2025-08-19	15.800	15.800	15.550	15.710	14.734	2,206,888
2025-08-18	15.800	15.820	15.600	15.680	14.706	3,571,039
2025-08-15	15.880	16.040	15.760	15.810	14.828	2,410,390
2025-08-14	16.200	16.300	15.910	15.960	14.969	3,404,572
2025-08-13	16.170	16.270	15.930	16.130	15.128	4,051,411
2025-08-12	16.100	16.270	16.010	16.170	15.166	2,884,674
2025-08-11	16.010	16.100	15.780	16.090	15.090	2,546,875
2025-08-08	15.860	16.080	15.820	16.010	15.015	8,125,715
2025-08-07	15.300	15.910	15.300	15.800	14.819	4,796,986
2025-08-06	15.520	15.740	15.370	15.500	14.537	2,319,141
2025-08-05	15.460	15.710	15.440	15.630	14.659	2,212,748
2025-08-04	15.240	15.490	14.830	15.430	14.471	4,011,252
2025-08-01	15.700	15.700	15.140	15.260	14.312	1,885,116
2025-07-31	15.700	15.720	15.360	15.460	14.500	3,965,048

← NewerPage 5 of 21 · 1,230 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.