China Merchants Port Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	12.420	12.880	12.420	12.700	11.415	6,601,093
2025-05-02	12.620	12.620	12.420	12.420	11.164	1,336,253
2025-04-30	12.340	12.660	12.320	12.620	11.343	3,513,857
2025-04-29	12.360	12.480	12.280	12.340	11.092	2,004,078
2025-04-28	12.360	12.580	12.320	12.420	11.164	2,475,941
2025-04-25	12.320	12.480	12.280	12.280	11.038	4,664,566
2025-04-24	12.400	12.500	12.280	12.380	11.128	2,294,218
2025-04-23	12.340	12.420	12.220	12.320	11.074	4,069,006
2025-04-22	12.280	12.340	12.060	12.340	11.092	3,684,340
2025-04-17	12.180	12.400	12.180	12.240	11.002	2,481,162
2025-04-16	12.500	12.500	12.120	12.340	11.092	3,833,176
2025-04-15	12.700	12.700	12.340	12.540	11.271	2,149,647
2025-04-14	12.340	12.680	12.280	12.600	11.325	3,717,114
2025-04-11	12.020	12.340	11.940	12.260	11.020	4,358,507
2025-04-10	12.180	12.460	12.040	12.060	10.840	6,621,274
2025-04-09	11.900	12.000	11.420	11.920	10.714	7,938,354
2025-04-08	11.760	12.040	11.680	11.980	10.768	8,220,096
2025-04-07	12.380	12.400	11.700	11.760	10.570	9,939,937
2025-04-03	13.760	13.760	13.060	13.360	12.009	7,633,782
2025-04-02	13.400	13.740	13.400	13.740	12.350	4,114,649
2025-04-01	13.620	13.620	13.400	13.480	12.116	4,377,355
2025-03-31	13.220	13.460	13.120	13.400	12.044	5,966,152
2025-03-28	13.520	13.580	13.260	13.320	11.973	2,792,648
2025-03-27	13.400	13.640	13.400	13.500	12.134	2,822,445
2025-03-26	13.280	13.440	13.220	13.380	12.027	2,709,344
2025-03-25	13.460	13.460	13.240	13.320	11.973	3,789,418
2025-03-24	13.180	13.560	13.080	13.360	12.009	7,782,202
2025-03-21	13.300	13.600	12.940	13.020	11.703	11,553,820
2025-03-20	13.440	13.600	13.200	13.300	11.955	6,612,414
2025-03-19	14.040	14.040	13.360	13.440	12.080	8,577,582
2025-03-18	12.700	14.240	12.700	13.940	12.530	27,112,811
2025-03-17	12.600	12.860	12.540	12.860	11.559	4,789,181
2025-03-14	12.500	12.620	12.480	12.540	11.271	2,509,182
2025-03-13	12.400	12.540	12.360	12.500	11.236	2,931,275
2025-03-12	12.540	12.540	12.380	12.520	11.254	5,173,963
2025-03-11	12.420	12.600	12.240	12.540	11.271	5,288,342
2025-03-10	12.700	12.720	12.440	12.540	11.271	4,493,741
2025-03-07	12.780	12.880	12.600	12.680	11.397	5,478,600
2025-03-06	12.860	12.960	12.600	12.700	11.415	6,206,344
2025-03-05	12.740	12.880	12.600	12.760	11.469	5,840,520
2025-03-04	12.900	12.900	12.540	12.640	11.361	3,426,839
2025-03-03	12.660	12.980	12.660	12.780	11.487	2,039,347
2025-02-28	12.900	12.920	12.580	12.720	11.433	6,052,150
2025-02-27	12.820	12.960	12.760	12.880	11.577	3,106,116
2025-02-26	12.680	12.860	12.460	12.820	11.523	5,586,379
2025-02-25	12.740	12.740	12.440	12.540	11.271	5,079,695
2025-02-24	12.860	12.880	12.680	12.700	11.415	2,583,430
2025-02-21	12.820	12.840	12.660	12.740	11.451	3,598,426
2025-02-20	12.960	13.080	12.800	12.820	11.523	3,738,159
2025-02-19	13.160	13.240	12.900	13.000	11.685	4,614,012
2025-02-18	13.060	13.440	12.920	13.320	11.973	5,408,414
2025-02-17	12.840	13.300	12.720	13.120	11.793	5,333,457
2025-02-14	12.800	12.840	12.620	12.840	11.541	4,803,635
2025-02-13	13.060	13.060	12.760	12.760	11.469	2,493,863
2025-02-12	12.860	13.140	12.800	13.100	11.775	3,613,228
2025-02-11	12.700	12.820	12.600	12.800	11.505	4,260,094
2025-02-10	12.800	12.960	12.700	12.780	11.487	4,817,699
2025-02-07	12.880	13.060	12.820	12.880	11.577	2,161,767
2025-02-06	12.900	13.100	12.800	13.100	11.775	2,705,877
2025-02-05	12.940	13.020	12.760	12.840	11.541	2,830,254

← NewerPage 7 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.