China Merchants Port Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	13.160	13.160	12.740	12.880	11.577	2,224,548
2025-02-03	13.120	13.220	12.860	13.160	11.829	1,984,694
2025-01-28	13.160	13.160	13.020	13.120	11.793	512,290
2025-01-27	12.920	13.300	12.920	13.220	11.883	2,138,679
2025-01-24	12.940	13.080	12.880	13.060	11.739	2,045,635
2025-01-23	13.000	13.060	12.880	12.940	11.631	2,622,276
2025-01-22	13.000	13.020	12.860	12.880	11.577	2,130,750
2025-01-21	13.160	13.220	13.020	13.180	11.847	2,653,670
2025-01-20	13.120	13.160	12.980	13.020	11.703	2,481,970
2025-01-17	12.840	13.100	12.840	13.100	11.775	1,841,001
2025-01-16	13.000	13.020	12.840	12.880	11.577	2,913,244
2025-01-15	12.900	13.120	12.860	12.920	11.613	1,385,380
2025-01-14	12.800	13.000	12.720	12.920	11.613	2,033,861
2025-01-13	12.700	12.940	12.480	12.820	11.523	4,554,496
2025-01-10	12.840	12.960	12.740	12.800	11.505	2,681,423
2025-01-09	12.980	13.040	12.820	12.920	11.613	1,984,743
2025-01-08	13.100	13.220	12.880	13.140	11.811	3,980,813
2025-01-07	13.680	13.680	13.000	13.200	11.865	5,356,183
2025-01-06	13.300	13.660	13.300	13.640	12.260	2,604,889
2025-01-03	13.420	13.520	13.240	13.420	12.062	1,858,221
2025-01-02	13.840	13.840	13.240	13.380	12.027	2,690,592
2024-12-31	13.740	13.920	13.640	13.840	12.440	2,943,914
2024-12-30	13.540	13.760	13.420	13.720	12.332	5,350,146
2024-12-27	13.160	13.580	13.160	13.500	12.134	4,317,849
2024-12-24	13.160	13.240	13.060	13.200	11.865	1,262,570
2024-12-23	12.840	13.180	12.800	13.160	11.829	3,986,229
2024-12-20	12.860	12.880	12.600	12.840	11.541	6,556,152
2024-12-19	12.960	12.960	12.540	12.740	11.451	4,943,059
2024-12-18	12.660	12.960	12.660	12.900	11.595	4,144,700
2024-12-17	13.060	13.280	12.600	12.660	11.379	6,983,606
2024-12-16	13.220	13.260	13.020	13.160	11.829	3,355,822
2024-12-13	13.080	13.300	13.020	13.180	11.847	4,752,680
2024-12-12	13.300	13.340	12.920	13.220	11.883	4,419,126
2024-12-11	13.100	13.320	13.100	13.240	11.901	3,224,784
2024-12-10	13.200	13.340	13.100	13.140	11.811	4,275,078
2024-12-09	12.860	13.180	12.840	13.160	11.829	5,532,635
2024-12-06	12.500	12.860	12.380	12.800	11.505	3,131,452
2024-12-05	12.640	12.640	12.320	12.440	11.182	2,457,900
2024-12-04	12.600	12.700	12.440	12.540	11.271	3,111,128
2024-12-03	12.440	12.560	12.200	12.560	11.289	4,112,239
2024-12-02	12.040	12.460	12.040	12.340	11.092	4,345,881
2024-11-29	12.000	12.440	12.000	12.300	11.056	1,720,409
2024-11-28	12.320	12.360	11.800	12.340	11.092	6,793,372
2024-11-27	12.280	12.400	12.160	12.340	11.092	3,858,253
2024-11-26	12.620	12.620	12.160	12.320	11.074	7,082,632
2024-11-25	12.720	12.960	12.620	12.620	11.343	15,957,000
2024-11-22	13.060	13.060	12.620	12.720	11.433	2,331,583
2024-11-21	13.000	13.020	12.800	12.900	11.595	3,109,345
2024-11-20	12.980	13.060	12.860	12.920	11.613	2,361,392
2024-11-19	12.700	13.040	12.700	13.000	11.685	5,583,791
2024-11-18	12.460	12.920	12.460	12.740	11.451	5,791,227
2024-11-15	12.440	12.680	12.400	12.540	11.271	2,982,000
2024-11-14	12.380	12.580	12.380	12.440	11.182	4,558,656
2024-11-13	12.300	12.580	12.260	12.520	11.254	2,278,919
2024-11-12	12.640	12.640	12.280	12.480	11.218	4,432,761
2024-11-11	12.540	12.760	12.360	12.600	11.325	6,120,305
2024-11-08	12.960	13.180	12.560	12.680	11.397	6,213,736
2024-11-07	12.960	13.040	12.720	12.960	11.649	8,782,014
2024-11-06	13.300	13.420	12.840	13.040	11.721	4,363,617
2024-11-05	13.060	13.340	13.060	13.300	11.955	4,094,222

← NewerPage 8 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.