China Merchants Port Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	12.860	13.160	12.800	13.160	11.829	3,490,892
2024-11-01	12.860	13.080	12.720	13.060	11.739	2,719,324
2024-10-31	12.760	12.940	12.660	12.800	11.505	5,083,192
2024-10-30	13.500	13.500	12.520	12.800	11.505	9,049,313
2024-10-29	13.500	13.640	13.360	13.440	12.080	4,091,518
2024-10-28	13.400	13.640	13.320	13.640	12.260	2,074,113
2024-10-25	13.640	13.700	13.420	13.440	12.080	4,182,018
2024-10-24	13.660	13.800	13.380	13.700	12.314	4,909,221
2024-10-23	13.640	13.940	13.600	13.660	12.278	6,503,172
2024-10-22	13.460	13.720	13.460	13.620	12.242	4,699,258
2024-10-21	13.540	13.720	13.460	13.520	12.152	2,723,376
2024-10-18	13.240	13.600	13.240	13.540	12.170	4,583,977
2024-10-17	13.640	13.760	13.160	13.260	11.919	5,950,700
2024-10-16	13.600	13.660	13.260	13.520	12.152	8,569,870
2024-10-15	13.480	14.140	13.440	13.580	12.206	13,055,350
2024-10-14	13.380	13.700	13.260	13.420	12.062	8,216,366
2024-10-10	12.800	13.400	12.800	13.260	11.919	5,997,012
2024-10-09	13.400	13.400	12.580	12.860	11.559	11,248,160
2024-10-08	13.660	14.000	13.020	13.200	11.865	15,934,460
2024-10-07	13.680	13.980	13.560	13.700	12.314	5,575,218
2024-10-04	13.200	13.500	13.000	13.460	12.098	6,105,801
2024-10-03	12.960	13.400	12.840	13.200	11.865	9,624,759
2024-10-02	12.340	12.940	12.340	12.840	11.541	10,330,940
2024-09-30	12.600	12.700	12.020	12.380	11.128	25,447,189
2024-09-27	12.860	12.860	12.200	12.540	11.271	12,203,630
2024-09-26	12.440	12.800	12.440	12.700	11.415	8,431,073
2024-09-25	12.480	12.700	12.460	12.560	11.289	6,972,201
2024-09-24	12.020	12.460	12.020	12.400	11.146	6,728,325
2024-09-23	12.120	12.420	12.120	12.220	10.759	4,134,632
2024-09-20	12.200	12.300	12.040	12.200	10.742	6,539,069
2024-09-19	11.900	12.260	11.880	12.200	10.742	5,526,605
2024-09-17	11.880	12.060	11.880	11.940	10.513	1,219,396
2024-09-16	11.800	12.000	11.800	11.940	10.513	968,659
2024-09-13	11.640	12.000	11.640	11.920	10.495	4,861,806
2024-09-12	11.520	11.880	11.380	11.780	10.372	8,503,313
2024-09-11	11.720	12.120	11.480	11.640	10.248	10,013,270
2024-09-10	11.780	12.080	11.740	11.860	10.442	5,355,957
2024-09-09	12.180	12.180	11.740	11.920	10.495	6,906,031
2024-09-05	12.300	12.380	12.120	12.280	10.812	5,513,167
2024-09-04	12.240	12.420	12.060	12.300	10.830	3,210,781
2024-09-03	12.320	12.440	12.100	12.240	10.777	4,098,393
2024-09-02	11.720	12.360	11.720	12.320	10.847	7,828,588
2024-08-30	11.720	11.900	11.660	11.700	10.301	7,105,537
2024-08-29	11.800	11.820	11.480	11.780	10.372	4,659,434
2024-08-28	11.880	11.920	11.760	11.900	10.477	2,586,044
2024-08-27	11.900	11.900	11.680	11.880	10.460	2,408,319
2024-08-26	12.000	12.040	11.880	11.960	10.530	2,145,279
2024-08-23	11.900	12.080	11.880	11.880	10.460	1,349,850
2024-08-22	11.980	12.000	11.840	11.980	10.548	1,819,292
2024-08-21	11.900	12.040	11.700	11.980	10.548	2,799,671
2024-08-20	12.120	12.120	11.860	11.940	10.513	2,206,799
2024-08-19	11.740	12.040	11.680	12.020	10.583	4,398,873
2024-08-16	11.540	11.860	11.540	11.620	10.231	3,875,217
2024-08-15	11.440	11.660	11.280	11.600	10.213	2,385,785
2024-08-14	11.420	11.480	11.260	11.420	10.055	1,828,953
2024-08-13	11.340	11.460	11.300	11.400	10.037	2,797,078
2024-08-12	11.280	11.440	11.200	11.360	10.002	2,298,700
2024-08-09	11.300	11.420	11.140	11.240	9.896	2,124,752
2024-08-08	11.500	11.500	11.140	11.240	9.896	2,895,973
2024-08-07	11.280	11.680	11.280	11.520	10.143	4,465,594

← NewerPage 9 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.