China Merchants Port Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	15.500	15.980	15.500	15.740	14.762	3,274,811
2025-07-29	15.460	15.580	15.340	15.580	14.612	4,574,131
2025-07-28	15.580	15.700	15.360	15.480	14.518	2,795,517
2025-07-25	15.380	15.620	15.220	15.620	14.650	4,124,971
2025-07-24	15.320	15.420	15.240	15.380	14.425	2,937,879
2025-07-23	15.360	15.460	15.180	15.320	14.368	3,649,997
2025-07-22	15.140	15.300	14.960	15.200	14.256	2,994,848
2025-07-21	14.860	15.120	14.860	15.040	14.106	1,784,408
2025-07-18	14.860	15.040	14.820	14.940	14.012	1,776,225
2025-07-17	14.880	14.980	14.760	14.940	14.012	1,800,298
2025-07-16	14.800	14.980	14.700	14.880	13.956	3,113,307
2025-07-15	15.120	15.500	14.860	14.960	14.031	3,255,894
2025-07-14	15.040	15.360	15.000	15.140	14.200	3,981,167
2025-07-11	14.960	15.220	14.960	15.080	14.143	5,797,790
2025-07-10	14.800	14.940	14.680	14.860	13.937	1,738,650
2025-07-09	14.820	14.820	14.560	14.800	13.881	1,567,767
2025-07-08	14.980	14.980	14.640	14.700	13.787	2,638,888
2025-07-07	14.800	14.880	14.540	14.840	13.918	3,780,812
2025-07-04	14.560	14.800	14.200	14.740	13.824	3,545,040
2025-07-03	14.580	14.600	14.340	14.520	13.618	2,864,934
2025-07-02	14.160	14.640	14.160	14.440	13.543	3,463,888
2025-06-30	14.500	14.500	14.140	14.300	13.412	3,351,763
2025-06-27	14.660	14.660	14.180	14.420	13.524	3,878,804
2025-06-26	14.640	14.660	14.520	14.640	13.731	2,906,657
2025-06-25	14.700	14.880	14.540	14.660	13.749	2,320,060
2025-06-24	14.800	14.800	14.440	14.620	13.712	3,218,553
2025-06-23	14.620	14.840	14.480	14.820	13.899	3,347,714
2025-06-20	14.500	14.800	14.340	14.640	13.731	5,825,969
2025-06-19	14.820	14.960	14.340	14.400	13.505	3,761,564
2025-06-18	15.080	15.100	14.740	14.880	13.956	5,054,207
2025-06-17	14.700	15.100	14.540	14.940	14.012	4,923,467
2025-06-16	14.600	14.800	14.400	14.700	13.787	3,491,805
2025-06-13	14.340	14.700	14.240	14.660	13.749	5,806,241
2025-06-12	14.240	14.380	14.220	14.340	13.449	2,120,297
2025-06-11	14.320	14.460	14.240	14.340	13.449	4,408,445
2025-06-10	14.300	14.580	14.160	14.460	13.562	4,566,445
2025-06-09	14.480	14.480	14.100	14.300	13.412	4,000,013
2025-06-06	14.520	14.740	14.380	14.480	13.581	5,355,805
2025-06-05	14.640	14.640	14.300	14.440	13.543	4,480,535
2025-06-04	15.280	15.360	15.080	15.280	13.734	5,147,684
2025-06-03	14.960	15.380	14.920	15.280	13.734	4,878,930
2025-06-02	15.160	15.160	14.640	14.960	13.447	2,023,657
2025-05-30	15.140	15.380	15.040	15.160	13.626	7,665,165
2025-05-29	15.020	15.300	14.900	15.180	13.644	5,154,537
2025-05-28	14.800	15.080	14.680	15.020	13.501	4,253,466
2025-05-27	14.480	14.840	14.380	14.800	13.303	5,892,605
2025-05-26	14.200	14.560	14.180	14.500	13.033	4,093,826
2025-05-23	14.360	14.360	14.100	14.180	12.746	1,874,961
2025-05-22	14.440	14.460	14.200	14.320	12.871	3,262,725
2025-05-21	14.180	14.440	14.060	14.440	12.979	4,176,612
2025-05-20	14.200	14.300	14.140	14.180	12.746	2,753,768
2025-05-19	14.120	14.220	13.960	14.080	12.656	3,508,892
2025-05-16	14.060	14.160	13.840	14.080	12.656	5,188,311
2025-05-15	13.700	14.200	13.660	14.180	12.746	9,027,376
2025-05-14	13.400	13.680	13.380	13.660	12.278	6,943,980
2025-05-13	13.400	13.560	13.320	13.400	12.044	5,988,609
2025-05-12	13.320	13.400	13.200	13.360	12.009	5,075,410
2025-05-09	12.960	13.300	12.940	13.260	11.919	4,341,207
2025-05-08	12.880	13.020	12.860	12.960	11.649	3,268,793
2025-05-07	12.700	13.000	12.700	12.880	11.577	4,994,185

← NewerPage 6 of 21 · 1,229 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.