• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.44% Nasdaq Down0.42%

    More On 0144.HK

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    CHINA MER HOLD (0144.HK)

    -HKSE
    30.80 Up 0.45(1.48%) 2:51AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 1, 201530.6030.9030.3030.358,408,70029.80
    Mar 31, 201531.7531.7530.0530.357,793,00029.80
    Mar 30, 201529.1030.8529.0030.809,768,60030.24
    Mar 27, 201529.1529.1528.7029.002,050,40028.47
    Mar 26, 201528.9029.4028.9029.001,095,10028.47
    Mar 25, 201529.1529.2028.8028.951,642,00028.43
    Mar 24, 201529.5029.5028.8528.952,093,20028.43
    Mar 23, 201529.3529.5029.0529.452,350,80028.92
    Mar 20, 201529.4529.5529.1029.205,001,10028.67
    Mar 19, 201529.2029.8529.1029.153,357,40028.62
    Mar 18, 201529.6029.8529.2529.758,128,90029.21
    Mar 17, 201529.1029.5028.5029.308,023,00028.77
    Mar 16, 201528.0028.3027.7028.104,682,50027.59
    Mar 13, 201527.8028.2527.6527.953,034,50027.44
    Mar 12, 201527.9028.2527.7028.105,152,30027.59
    Mar 11, 201528.1028.1527.6027.704,418,90027.20
    Mar 10, 201527.7528.5527.7028.307,803,10027.79
    Mar 9, 201528.4528.4527.6027.606,668,60027.10
    Mar 6, 201528.8028.8028.1028.202,169,70027.69
    Mar 5, 201528.2529.0028.1528.603,566,50028.08
    Mar 4, 201529.2029.6028.5028.702,724,30028.18
    Mar 3, 201529.4029.7029.0529.253,953,90028.72
    Mar 2, 201529.6529.9529.2529.702,751,10029.16
    Feb 27, 201529.0029.6028.8529.505,153,90028.97
    Feb 26, 201529.1029.2028.8029.002,094,30028.47
    Feb 25, 201529.0529.2028.7028.851,617,10028.33
    Feb 24, 201529.0029.2028.9029.101,695,00028.57
    Feb 23, 201529.2529.3528.8529.151,892,10028.62
    Feb 20, 201528.9528.9528.9528.95028.43
    Feb 19, 201528.9528.9528.9528.95028.43
    Feb 18, 201529.3029.3528.8028.95719,00028.43
    Feb 17, 201528.6529.1528.6529.002,918,50028.47
    Feb 16, 201529.5529.5528.6028.701,639,90028.18
    Feb 13, 201529.4029.7029.2029.604,658,00029.06
    Feb 12, 201529.4029.4028.6029.255,502,00028.72
    Feb 11, 201529.0029.2027.9027.904,288,00027.39
    Feb 10, 201527.8528.7027.8528.654,443,60028.13
    Feb 9, 201527.7028.1527.4027.702,164,40027.20
    Feb 6, 201528.0528.6027.9028.252,473,70027.74
    Feb 5, 201528.0528.4027.8528.201,738,70027.69
    Feb 4, 201528.3028.5527.9028.101,833,70027.59
    Feb 3, 201528.0528.4527.6028.005,029,40027.49
    Feb 2, 201528.5528.7027.8528.502,470,50027.98
    Jan 30, 201528.5529.7028.4028.554,778,50028.03
    Jan 29, 201528.6028.6528.1528.552,960,40028.03
    Jan 28, 201528.8028.9028.2528.452,802,80027.93
    Jan 27, 201528.6028.9527.9028.705,249,20028.18
    Jan 26, 201528.5029.1028.2528.756,092,70028.23
    Jan 23, 201527.7028.3527.7028.154,436,80027.64
    Jan 22, 201527.3527.7027.2527.604,766,30027.10
    Jan 21, 201526.2527.6526.2527.6013,734,30027.10
    Jan 20, 201525.6026.2025.6026.051,987,70025.58
    Jan 19, 201526.5526.8525.6525.753,675,60025.28
    Jan 16, 201527.0527.1026.5026.553,002,60026.07
    Jan 15, 201527.1527.2526.8527.105,926,40026.61
    Jan 14, 201526.9527.2526.5526.657,812,80026.17
    Jan 13, 201526.1026.9525.9026.907,082,10026.41
    Jan 12, 201526.1026.2025.8525.951,468,00025.48
    Jan 9, 201526.4026.8526.2026.252,658,40025.77
    Jan 8, 201526.1526.5026.0526.307,798,10025.82
    Jan 7, 201525.4525.9525.4025.953,026,60025.48
    Jan 6, 201525.8025.9025.3025.555,464,40025.09
    Jan 5, 201526.0526.4026.0026.052,534,90025.58
    Jan 2, 201526.1526.4525.9026.401,628,60025.92
    Jan 1, 201526.1026.1026.1026.10025.63
    Dec 31, 201426.0526.4026.0026.101,662,90025.63
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in HKD.