HKSE - Delayed Quote HKD

China Merchants Port Holdings Company Limited (0144.HK)

10.160 +0.170 (+1.70%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 10.040 10.220 10.020 10.160 10.160 4,165,110
Apr 23, 2024 10.120 10.160 9.990 9.990 9.990 1,499,294
Apr 22, 2024 10.080 10.200 10.060 10.100 10.100 2,265,512
Apr 19, 2024 10.120 10.080 9.960 10.020 10.020 3,845,475
Apr 18, 2024 10.140 10.140 10.040 10.060 10.060 3,347,482
Apr 17, 2024 9.970 10.180 9.900 10.060 10.060 4,936,453
Apr 16, 2024 9.860 9.980 9.860 9.960 9.960 5,423,471
Apr 15, 2024 9.940 9.990 9.860 9.930 9.930 4,599,643
Apr 12, 2024 10.020 10.120 9.920 9.990 9.990 4,948,555
Apr 11, 2024 9.900 10.080 9.790 9.980 9.980 3,902,929
Apr 10, 2024 9.800 9.950 9.790 9.950 9.950 5,053,485
Apr 9, 2024 9.570 9.810 9.560 9.800 9.800 5,848,876
Apr 8, 2024 9.390 9.590 9.380 9.520 9.520 3,666,000
Apr 5, 2024 9.600 9.610 9.270 9.390 9.390 2,416,697
Apr 3, 2024 9.570 9.590 9.420 9.560 9.560 5,252,379
Apr 2, 2024 9.280 9.620 9.260 9.550 9.550 7,018,957
Mar 28, 2024 9.310 9.460 9.220 9.390 9.390 5,886,779
Mar 27, 2024 9.380 9.410 9.320 9.360 9.360 2,255,652
Mar 26, 2024 9.420 9.500 9.360 9.360 9.360 2,610,694
Mar 25, 2024 9.490 9.520 9.360 9.430 9.430 2,506,971
Mar 22, 2024 9.610 9.610 9.430 9.440 9.440 5,351,011
Mar 21, 2024 9.470 9.660 9.470 9.600 9.600 4,464,884
Mar 20, 2024 9.400 9.480 9.330 9.430 9.430 3,791,551
Mar 19, 2024 9.520 9.520 9.380 9.430 9.430 2,695,983
Mar 18, 2024 9.360 9.570 9.360 9.470 9.470 2,682,819
Mar 15, 2024 9.540 9.540 9.310 9.350 9.350 7,064,005
Mar 14, 2024 9.500 9.650 9.490 9.540 9.540 2,929,209
Mar 13, 2024 9.690 9.770 9.520 9.520 9.520 4,788,178
Mar 12, 2024 9.560 9.750 9.490 9.670 9.670 4,486,524
Mar 11, 2024 9.500 9.640 9.500 9.510 9.510 2,170,950
Mar 8, 2024 9.560 9.650 9.450 9.540 9.540 3,544,593
Mar 7, 2024 9.490 9.580 9.410 9.460 9.460 2,231,480
Mar 6, 2024 9.420 9.500 9.380 9.440 9.440 3,060,272
Mar 5, 2024 9.560 9.590 9.410 9.420 9.420 3,658,199
Mar 4, 2024 9.740 9.770 9.580 9.590 9.590 2,341,736
Mar 1, 2024 9.680 9.740 9.660 9.710 9.710 5,691,519
Feb 29, 2024 9.710 9.760 9.650 9.710 9.710 16,125,846
Feb 28, 2024 9.720 9.790 9.680 9.710 9.710 3,652,948
Feb 27, 2024 9.790 9.780 9.680 9.730 9.730 5,248,504
Feb 26, 2024 9.900 9.930 9.710 9.740 9.740 4,663,928
Feb 23, 2024 9.810 9.960 9.750 9.890 9.890 4,536,386
Feb 22, 2024 9.790 9.830 9.700 9.800 9.800 4,289,654
Feb 21, 2024 9.620 9.900 9.490 9.710 9.710 5,707,939
Feb 20, 2024 9.550 9.650 9.510 9.620 9.620 3,334,906
Feb 19, 2024 9.460 9.570 9.400 9.560 9.560 2,368,145
Feb 16, 2024 9.270 9.450 9.250 9.420 9.420 2,275,761
Feb 15, 2024 9.290 9.290 9.060 9.210 9.210 3,314,527
Feb 14, 2024 9.500 9.520 9.050 9.160 9.160 5,692,011
Feb 9, 2024 9.520 9.520 9.520 9.520 9.520 -
Feb 8, 2024 9.690 9.820 9.590 9.640 9.640 3,207,026
Feb 7, 2024 9.840 9.850 9.650 9.690 9.690 3,284,462
Feb 6, 2024 9.580 9.810 9.550 9.730 9.730 5,286,904
Feb 5, 2024 9.510 9.610 9.500 9.530 9.530 1,995,888
Feb 2, 2024 9.850 9.890 9.560 9.650 9.650 2,004,989
Feb 1, 2024 9.680 9.850 9.590 9.820 9.820 3,544,113
Jan 31, 2024 9.760 9.760 9.520 9.680 9.680 4,713,703
Jan 30, 2024 10.120 10.120 9.680 9.700 9.700 3,791,803
Jan 29, 2024 10.140 10.320 10.020 10.060 10.060 5,520,699
Jan 26, 2024 10.280 10.340 10.020 10.080 10.080 4,638,419
Jan 25, 2024 10.460 10.460 10.240 10.280 10.280 4,257,816
Jan 24, 2024 10.220 10.480 10.100 10.360 10.360 5,743,598
Jan 23, 2024 10.000 10.220 9.810 10.180 10.180 6,647,898
Jan 22, 2024 10.000 10.020 9.870 10.000 10.000 20,393,969
Jan 19, 2024 10.080 10.120 10.000 10.020 10.020 3,603,163
Jan 18, 2024 9.950 10.180 9.810 10.100 10.100 4,972,638
Jan 17, 2024 10.140 10.140 9.920 9.970 9.970 7,214,870
Jan 16, 2024 10.300 10.380 10.140 10.140 10.140 2,535,195
Jan 15, 2024 10.240 10.240 10.240 10.240 10.240 -
Jan 12, 2024 10.260 10.360 10.140 10.260 10.260 2,077,303
Jan 11, 2024 10.360 10.420 10.040 10.260 10.260 2,803,941
Jan 10, 2024 10.500 10.520 10.180 10.280 10.280 2,759,433
Jan 9, 2024 10.540 10.640 10.400 10.480 10.480 2,861,198
Jan 8, 2024 10.680 10.740 10.460 10.540 10.540 2,474,742
Jan 5, 2024 10.720 10.740 10.580 10.620 10.620 2,190,888
Jan 4, 2024 10.660 10.760 10.600 10.680 10.680 2,284,941
Jan 3, 2024 10.660 10.660 10.520 10.620 10.620 2,148,082
Jan 2, 2024 10.700 10.700 10.580 10.660 10.660 1,960,883
Dec 29, 2023 10.780 10.780 10.500 10.640 10.640 3,133,694
Dec 28, 2023 10.620 10.700 10.520 10.580 10.580 1,967,644
Dec 27, 2023 10.680 10.780 10.500 10.540 10.540 5,474,122
Dec 22, 2023 10.320 10.740 10.320 10.680 10.680 5,481,056
Dec 21, 2023 10.140 10.500 10.140 10.420 10.420 2,826,139
Dec 20, 2023 10.060 10.260 10.060 10.160 10.160 2,971,310
Dec 19, 2023 10.120 10.240 10.100 10.140 10.140 2,020,001
Dec 18, 2023 10.140 10.220 10.020 10.200 10.200 2,276,495
Dec 15, 2023 10.020 10.180 10.020 10.120 10.120 3,437,152
Dec 14, 2023 10.020 10.120 9.960 10.020 10.020 2,289,583
Dec 13, 2023 10.080 10.100 9.960 10.020 10.020 2,231,530
Dec 12, 2023 10.020 10.120 9.810 10.100 10.100 2,602,903
Dec 11, 2023 9.950 10.020 9.750 10.000 10.000 2,150,695
Dec 8, 2023 10.120 10.120 9.830 9.930 9.930 2,823,871
Dec 7, 2023 10.140 10.140 9.910 9.970 9.970 2,276,322
Dec 6, 2023 10.300 10.340 10.100 10.240 10.240 2,090,017
Dec 5, 2023 10.260 10.340 10.060 10.240 10.240 2,658,748
Dec 4, 2023 10.240 10.440 10.060 10.240 10.240 3,223,933
Dec 1, 2023 10.160 10.340 9.980 10.240 10.240 2,576,290
Nov 30, 2023 10.120 10.180 9.930 10.000 10.000 9,964,457
Nov 29, 2023 10.200 10.280 10.020 10.100 10.100 2,560,567
Nov 28, 2023 10.200 10.340 10.120 10.200 10.200 2,281,645
Nov 27, 2023 10.240 10.380 10.200 10.200 10.200 1,886,611
Nov 24, 2023 10.280 10.420 10.200 10.280 10.280 2,316,598
Nov 23, 2023 10.240 10.420 10.220 10.340 10.340 819,600
Nov 22, 2023 10.160 10.440 10.160 10.300 10.300 2,003,863
Nov 21, 2023 10.100 10.400 10.100 10.280 10.280 3,127,194
Nov 20, 2023 10.040 10.200 10.000 10.160 10.160 2,566,602
Nov 17, 2023 10.140 10.140 9.960 10.060 10.060 4,268,595
Nov 16, 2023 10.240 10.240 10.120 10.200 10.200 2,085,416
Nov 15, 2023 10.100 10.220 10.100 10.200 10.200 2,639,745
Nov 14, 2023 10.040 10.180 9.900 10.080 10.080 1,695,525
Nov 13, 2023 10.040 10.040 9.810 9.980 9.980 737,138
Nov 10, 2023 10.040 10.060 9.850 9.880 9.880 1,390,373
Nov 9, 2023 10.040 10.140 9.980 10.040 10.040 2,251,385
Nov 8, 2023 10.160 10.160 10.000 10.000 10.000 1,306,705
Nov 7, 2023 10.120 10.160 10.000 10.120 10.120 2,173,050
Nov 6, 2023 10.160 10.160 9.970 10.080 10.080 2,341,403
Nov 3, 2023 9.980 10.120 9.980 10.120 10.120 1,350,163
Nov 2, 2023 9.900 10.020 9.900 9.990 9.990 577,336
Nov 1, 2023 9.960 10.100 9.860 9.900 9.900 1,792,806
Oct 31, 2023 9.910 9.990 9.810 9.950 9.950 4,105,448
Oct 30, 2023 9.930 9.930 9.760 9.910 9.910 2,990,553
Oct 27, 2023 9.860 9.980 9.840 9.920 9.920 4,790,637
Oct 26, 2023 9.810 9.960 9.770 9.880 9.880 4,220,183
Oct 25, 2023 9.930 10.000 9.890 9.960 9.960 4,439,379
Oct 24, 2023 9.800 9.940 9.610 9.830 9.830 3,853,859
Oct 20, 2023 9.750 9.860 9.550 9.660 9.660 4,412,181
Oct 19, 2023 9.960 9.960 9.850 9.860 9.860 2,911,175
Oct 18, 2023 9.930 10.080 9.930 9.960 9.960 2,654,260
Oct 17, 2023 9.910 10.060 9.830 10.000 10.000 2,617,485
Oct 16, 2023 9.900 10.000 9.870 9.890 9.890 1,843,682
Oct 13, 2023 10.000 10.120 9.920 10.060 10.060 3,034,759
Oct 12, 2023 9.830 10.160 9.830 10.100 10.100 4,078,093
Oct 11, 2023 9.800 9.940 9.720 9.910 9.910 5,353,770
Oct 10, 2023 9.870 9.930 9.770 9.800 9.800 1,573,400
Oct 9, 2023 9.700 9.880 9.610 9.800 9.800 1,641,152
Oct 6, 2023 9.580 9.960 9.580 9.880 9.880 3,400,061
Oct 5, 2023 9.380 9.620 9.360 9.580 9.580 2,018,316
Oct 4, 2023 9.490 9.490 9.370 9.410 9.410 2,861,528
Oct 3, 2023 9.880 9.880 9.420 9.570 9.570 2,651,565
Sep 29, 2023 9.700 9.790 9.700 9.750 9.750 1,749,593
Sep 28, 2023 9.800 9.840 9.720 9.730 9.730 3,878,321
Sep 27, 2023 9.920 9.970 9.800 9.850 9.850 5,111,207
Sep 26, 2023 0.220 Dividend
Sep 26, 2023 9.780 10.060 9.740 10.000 10.000 6,944,631
Sep 25, 2023 9.910 10.060 9.850 9.970 9.750 3,815,152
Sep 22, 2023 9.850 9.940 9.820 9.870 9.652 4,191,769
Sep 21, 2023 9.820 9.940 9.820 9.850 9.633 3,314,000
Sep 20, 2023 9.990 9.990 9.820 9.870 9.652 3,990,418
Sep 19, 2023 9.680 9.980 9.670 9.960 9.740 2,965,840
Sep 18, 2023 9.640 9.800 9.600 9.730 9.515 5,086,835
Sep 15, 2023 9.670 9.780 9.620 9.690 9.476 15,894,267
Sep 14, 2023 9.650 9.810 9.590 9.660 9.447 5,396,853
Sep 13, 2023 9.550 9.660 9.510 9.610 9.398 5,515,532
Sep 12, 2023 9.630 9.670 9.480 9.650 9.437 3,195,891
Sep 11, 2023 9.570 9.650 9.480 9.630 9.418 6,054,879
Sep 7, 2023 9.390 9.660 9.370 9.570 9.359 4,526,823
Sep 6, 2023 9.520 9.580 9.400 9.410 9.202 3,772,517
Sep 5, 2023 9.470 9.560 9.440 9.520 9.310 3,303,935
Sep 4, 2023 9.420 9.600 9.360 9.560 9.349 3,124,820
Aug 31, 2023 9.410 9.530 9.360 9.380 9.173 5,284,220
Aug 30, 2023 9.720 9.720 9.410 9.460 9.251 1,700,250
Aug 29, 2023 9.620 9.670 9.500 9.610 9.398 3,182,258
Aug 28, 2023 9.640 9.750 9.430 9.470 9.261 2,304,209
Aug 25, 2023 9.590 9.610 9.450 9.460 9.251 1,326,447
Aug 24, 2023 9.500 9.590 9.330 9.500 9.290 7,077,619
Aug 23, 2023 9.460 9.510 9.310 9.330 9.124 2,438,914
Aug 22, 2023 9.250 9.470 9.220 9.310 9.105 3,177,621
Aug 21, 2023 9.470 9.470 9.190 9.190 8.987 2,200,002
Aug 18, 2023 9.620 9.640 9.410 9.410 9.202 1,943,187
Aug 17, 2023 9.440 9.570 9.310 9.540 9.329 1,452,219
Aug 16, 2023 9.550 9.630 9.390 9.390 9.183 1,929,187
Aug 15, 2023 9.720 9.720 9.430 9.550 9.339 2,289,434
Aug 14, 2023 9.810 9.810 9.540 9.570 9.359 1,838,816
Aug 11, 2023 9.790 9.890 9.730 9.760 9.545 1,579,760
Aug 10, 2023 9.840 9.900 9.720 9.790 9.574 920,683
Aug 9, 2023 9.760 9.900 9.730 9.760 9.545 1,135,675
Aug 8, 2023 9.830 9.920 9.760 9.770 9.554 1,760,545
Aug 7, 2023 10.120 10.080 9.800 9.920 9.701 3,084,876
Aug 4, 2023 10.240 10.300 10.000 10.080 9.858 3,026,254
Aug 3, 2023 10.220 10.240 10.100 10.140 9.916 2,203,572
Aug 2, 2023 10.480 10.520 10.080 10.100 9.877 7,125,845
Aug 1, 2023 10.840 10.900 10.700 10.720 10.483 1,696,513
Jul 31, 2023 10.700 10.880 10.660 10.700 10.464 6,067,455
Jul 28, 2023 10.600 10.760 10.480 10.680 10.444 5,404,967
Jul 27, 2023 10.740 10.740 10.520 10.600 10.366 2,857,010
Jul 26, 2023 10.680 10.720 10.460 10.640 10.405 2,288,527
Jul 25, 2023 10.600 10.700 10.500 10.660 10.425 1,886,230
Jul 24, 2023 10.600 10.680 10.400 10.480 10.249 2,300,180
Jul 21, 2023 10.420 10.640 10.420 10.600 10.366 1,949,024
Jul 20, 2023 10.400 10.600 10.400 10.480 10.249 1,688,214
Jul 19, 2023 10.300 10.460 10.120 10.420 10.190 3,910,552
Jul 18, 2023 10.700 10.700 10.220 10.220 9.994 4,700,051
Jul 14, 2023 10.780 10.820 10.560 10.720 10.483 3,518,088
Jul 13, 2023 10.680 10.860 10.680 10.780 10.542 1,457,258
Jul 12, 2023 10.660 10.660 10.520 10.560 10.327 1,991,309
Jul 11, 2023 10.560 10.600 10.460 10.540 10.307 2,800,310
Jul 10, 2023 10.600 10.660 10.440 10.540 10.307 1,696,639
Jul 7, 2023 10.820 10.820 10.520 10.540 10.307 2,454,188
Jul 6, 2023 11.020 11.020 10.740 10.800 10.562 3,801,114
Jul 5, 2023 11.040 11.060 10.900 10.960 10.718 3,078,863
Jul 4, 2023 11.120 11.120 10.900 11.000 10.757 1,198,500
Jul 3, 2023 11.140 11.160 11.020 11.080 10.836 2,237,428
Jun 30, 2023 11.000 11.140 10.960 11.060 10.816 4,024,925
Jun 29, 2023 11.000 11.020 10.880 10.980 10.738 2,521,913
Jun 28, 2023 11.040 11.040 10.860 11.000 10.757 2,287,972
Jun 27, 2023 10.720 11.020 10.700 10.940 10.699 4,304,950
Jun 26, 2023 10.560 10.800 10.300 10.720 10.483 3,625,848
Jun 23, 2023 10.920 10.920 10.460 10.480 10.249 3,220,010
Jun 21, 2023 10.860 11.000 10.740 10.920 10.679 4,255,660
Jun 20, 2023 10.900 10.900 10.800 10.860 10.620 3,318,472
Jun 19, 2023 10.980 11.000 10.880 10.940 10.699 1,892,234
Jun 16, 2023 10.900 11.000 10.840 10.980 10.738 6,665,317
Jun 15, 2023 10.960 10.960 10.760 10.860 10.620 3,397,969
Jun 14, 2023 10.840 10.960 10.780 10.900 10.659 3,441,908
Jun 13, 2023 10.940 10.940 10.640 10.840 10.601 3,371,115
Jun 12, 2023 10.900 10.940 10.800 10.900 10.659 2,826,570
Jun 9, 2023 0.600 Dividend
Jun 9, 2023 11.140 11.200 10.860 10.960 10.718 3,797,046
Jun 8, 2023 11.580 11.720 11.340 11.680 10.836 2,297,504
Jun 7, 2023 11.640 11.720 11.500 11.580 10.743 3,773,200
Jun 6, 2023 11.700 11.740 11.500 11.540 10.706 2,299,157
Jun 5, 2023 11.740 11.740 11.440 11.620 10.780 3,084,362
Jun 2, 2023 11.760 11.960 11.660 11.680 10.836 6,851,370
Jun 1, 2023 11.200 11.940 11.200 11.800 10.947 6,343,751
May 31, 2023 11.500 11.660 11.320 11.360 10.539 11,840,423
May 30, 2023 11.840 11.900 11.520 11.600 10.761 2,208,000
May 29, 2023 11.680 12.100 11.680 11.940 11.077 3,917,415
May 25, 2023 11.900 11.900 11.600 11.620 10.780 2,243,194
May 24, 2023 12.220 12.220 11.920 12.000 11.132 2,248,508
May 23, 2023 12.540 12.540 12.120 12.140 11.262 2,500,646
May 22, 2023 12.220 12.540 12.220 12.360 11.466 1,566,278
May 19, 2023 12.460 12.500 12.200 12.300 11.411 2,164,627
May 18, 2023 12.280 12.620 12.200 12.340 11.448 3,987,106
May 17, 2023 12.640 12.640 12.280 12.280 11.392 2,609,618
May 16, 2023 12.360 12.680 12.300 12.520 11.615 2,929,782
May 15, 2023 12.180 12.520 12.140 12.360 11.466 2,770,165
May 12, 2023 12.460 12.480 12.080 12.180 11.299 3,486,496
May 11, 2023 12.500 12.640 12.360 12.420 11.522 2,365,576
May 10, 2023 12.620 12.760 12.460 12.520 11.615 3,078,160
May 9, 2023 12.540 13.200 12.500 12.600 11.689 5,863,480
May 8, 2023 12.280 12.580 12.220 12.540 11.633 4,740,785
May 5, 2023 11.820 12.280 11.820 12.140 11.262 4,499,397
May 4, 2023 11.620 11.980 11.520 11.900 11.040 3,296,393
May 3, 2023 11.740 11.740 11.460 11.540 10.706 731,422
May 2, 2023 11.600 11.800 11.540 11.740 10.891 2,255,414
Apr 28, 2023 11.800 11.800 11.620 11.620 10.780 3,253,421
Apr 27, 2023 11.460 11.720 11.460 11.640 10.798 1,492,037
Apr 26, 2023 11.500 11.600 11.420 11.580 10.743 3,131,703
Apr 25, 2023 11.640 11.700 11.480 11.540 10.706 2,875,412
Apr 24, 2023 11.620 11.720 11.560 11.640 10.798 2,166,840

Related Tickers

1199.HK COSCO SHIPPING Ports Limited
4.620
+0.65%
 
6198.HK Qingdao Port International Co., Ltd.
5.190
+2.17%
 
1138.HK COSCO SHIPPING Energy Transportation Co., Ltd.
8.690
+2.84%
 
1919.HK COSCO SHIPPING Holdings Co., Ltd.
9.250
+1.20%
 
HLAG.MU Hapag-Lloyd AG
167.50
0.00%
 
OLTH.AT Thessaloniki Port Authority Societe Anonyme
22.40
0.00%
 
3369.HK Qinhuangdao Port Co., Ltd.
1.670
+1.83%
 
HLAG.SG Hapag-Lloyd AG
174.20
+4.25%
 
HLAG.VI Hapag-Lloyd Aktiengesellschaft
174.50
+4.12%
 
HLAG.HM Hapag-Lloyd AG
169.60
+8.72%