China Merchants Port Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.280 | 17.650 | 17.030 | 17.200 | 17.200 | 3,337,060 |
| 2026-10-15 | 17.100 | 17.850 | 16.910 | 17.170 | 17.170 | 5,803,049 |
| 2026-10-14 | 17.520 | 18.070 | 17.460 | 17.590 | 17.590 | 12,077,088 |
| 2026-10-13 | 17.300 | 17.460 | 16.910 | 17.430 | 17.430 | 5,211,481 |
| 2026-10-12 | 17.320 | 17.550 | 16.830 | 17.300 | 17.300 | 7,876,904 |
| 2026-10-09 | 17.180 | 17.480 | 17.110 | 17.180 | 17.180 | 3,062,287 |
| 2026-10-08 | 17.150 | 17.560 | 17.080 | 17.180 | 17.180 | 4,087,221 |
| 2026-10-07 | 17.070 | 17.140 | 16.990 | 17.110 | 17.110 | 1,106,904 |
| 2026-10-06 | 17.170 | 17.200 | 17.000 | 17.080 | 17.080 | 2,535,645 |
| 2026-10-05 | 16.930 | 17.110 | 16.760 | 17.090 | 17.090 | 2,527,082 |
| 2026-10-02 | 17.060 | 17.080 | 16.830 | 17.020 | 17.020 | 3,614,406 |
| 2026-09-30 | 17.200 | 17.220 | 16.830 | 17.060 | 17.060 | 9,179,380 |
| 2026-09-29 | 17.100 | 17.320 | 17.040 | 17.200 | 17.200 | 5,646,354 |
| 2026-09-28 | 17.000 | 17.220 | 16.610 | 17.120 | 17.120 | 7,036,975 |
| 2026-09-25 | 16.820 | 16.900 | 16.540 | 16.890 | 16.890 | 2,108,763 |
| 2026-09-24 | 16.480 | 16.750 | 16.480 | 16.740 | 16.740 | 4,135,254 |
| 2026-09-23 | 16.610 | 16.910 | 16.500 | 16.780 | 16.530 | 4,163,810 |
| 2026-09-22 | 16.430 | 16.690 | 16.430 | 16.670 | 16.422 | 3,722,659 |
| 2026-09-21 | 16.590 | 16.800 | 16.370 | 16.750 | 16.500 | 5,088,626 |
| 2026-09-18 | 16.400 | 16.680 | 16.310 | 16.460 | 16.215 | 5,054,015 |
| 2026-09-17 | 16.600 | 16.680 | 16.200 | 16.680 | 16.432 | 3,633,203 |
| 2026-09-16 | 15.960 | 16.600 | 15.960 | 16.600 | 16.353 | 3,802,345 |
| 2026-09-15 | 16.260 | 16.440 | 16.010 | 16.260 | 16.018 | 9,333,636 |
| 2026-09-14 | 16.450 | 16.610 | 16.240 | 16.370 | 16.126 | 5,474,716 |
| 2026-09-11 | 16.500 | 16.590 | 16.170 | 16.590 | 16.343 | 6,233,837 |
| 2026-09-10 | 16.520 | 16.580 | 16.290 | 16.580 | 16.333 | 2,427,549 |
| 2026-09-09 | 16.440 | 16.580 | 16.260 | 16.530 | 16.284 | 3,367,326 |
| 2026-09-08 | 16.470 | 16.570 | 15.920 | 16.570 | 16.323 | 2,200,543 |
| 2026-09-07 | 16.400 | 16.420 | 16.130 | 16.310 | 16.067 | 1,938,000 |
| 2026-09-04 | 16.580 | 16.580 | 16.160 | 16.400 | 16.156 | 2,202,655 |
| 2026-09-03 | 16.350 | 16.480 | 16.090 | 16.230 | 15.988 | 2,331,219 |
| 2026-09-02 | 16.500 | 16.500 | 15.820 | 16.180 | 15.939 | 3,151,509 |
| 2026-09-01 | 15.800 | 16.580 | 15.740 | 16.410 | 16.166 | 5,517,658 |
| 2026-08-31 | 16.000 | 16.130 | 15.660 | 16.080 | 15.840 | 15,093,431 |
| 2026-08-28 | 15.840 | 16.060 | 15.620 | 16.060 | 15.821 | 2,589,924 |
| 2026-08-27 | 15.990 | 15.990 | 15.750 | 15.840 | 15.604 | 1,411,806 |
| 2026-08-26 | 16.050 | 16.050 | 15.690 | 15.930 | 15.693 | 1,767,779 |
| 2026-08-25 | 16.030 | 16.200 | 15.790 | 15.920 | 15.683 | 2,360,088 |
| 2026-08-24 | 15.110 | 16.190 | 15.110 | 16.130 | 15.890 | 3,750,234 |
| 2026-08-21 | 15.800 | 16.000 | 15.740 | 15.910 | 15.673 | 3,137,199 |
| 2026-08-20 | 15.000 | 15.850 | 15.000 | 15.770 | 15.535 | 4,377,591 |
| 2026-08-19 | 15.500 | 15.560 | 15.360 | 15.550 | 15.318 | 1,905,145 |
| 2026-08-18 | 15.150 | 15.500 | 14.920 | 15.500 | 15.269 | 3,330,697 |
| 2026-08-17 | 15.020 | 15.280 | 15.000 | 15.240 | 15.013 | 1,090,538 |
| 2026-08-14 | 14.740 | 15.050 | 14.740 | 15.040 | 14.816 | 1,310,226 |
| 2026-08-13 | 14.900 | 15.020 | 14.780 | 14.900 | 14.678 | 1,519,394 |
| 2026-08-12 | 14.810 | 15.020 | 14.610 | 15.020 | 14.796 | 2,765,180 |
| 2026-08-11 | 15.000 | 15.130 | 14.900 | 14.980 | 14.757 | 1,765,946 |
| 2026-08-10 | 14.520 | 15.050 | 14.520 | 15.010 | 14.786 | 1,326,694 |
| 2026-08-07 | 15.100 | 15.100 | 14.670 | 14.850 | 14.629 | 2,248,509 |
| 2026-08-06 | 14.850 | 15.150 | 14.740 | 14.950 | 14.727 | 4,082,926 |
| 2026-08-05 | 14.600 | 15.140 | 14.600 | 15.130 | 14.905 | 3,923,802 |
| 2026-08-04 | 15.500 | 15.500 | 14.780 | 15.000 | 14.777 | 3,163,563 |
| 2026-08-03 | 15.340 | 15.410 | 15.100 | 15.250 | 15.023 | 3,247,256 |
| 2026-07-31 | 15.480 | 15.490 | 15.100 | 15.290 | 15.062 | 4,093,290 |
| 2026-07-30 | 15.470 | 15.500 | 15.270 | 15.480 | 15.249 | 3,228,508 |
| 2026-07-29 | 15.130 | 15.470 | 15.070 | 15.470 | 15.240 | 4,058,494 |
| 2026-07-28 | 14.680 | 15.110 | 14.680 | 15.090 | 14.865 | 3,148,210 |
| 2026-07-27 | 14.980 | 15.080 | 14.790 | 15.080 | 14.855 | 2,040,438 |
| 2026-07-24 | 15.190 | 15.190 | 14.510 | 14.970 | 14.747 | 1,985,284 |
Page 1 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.