U.S. Markets closed

CHINA MER PORT (0144.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
22.750.00 (0.00%)
At close: 4:09PM HKT
DateOpenHighLowCloseAdj Close*Volume
May 26, 201722.6022.9022.6022.7522.751,195,394
May 25, 201722.6522.9522.6022.7522.753,488,705
May 24, 201722.4522.5522.3522.5022.502,696,740
May 23, 201721.8522.5021.8522.3522.354,726,713
May 22, 201721.7522.0021.6022.0022.002,156,833
May 19, 201721.9021.9021.6021.7521.751,620,149
May 18, 201721.7021.9021.7021.9021.903,444,417
May 17, 201721.8022.0021.7521.9521.952,726,146
May 16, 201721.8021.9521.7021.8521.852,778,074
May 15, 201721.7021.9021.6021.7521.753,489,730
May 12, 201721.6021.8021.5521.6521.651,854,469
May 11, 201721.7022.0021.5021.8021.803,902,886
May 10, 201721.8021.9521.7521.9021.903,168,917
May 09, 201721.5521.7521.4021.7021.703,793,707
May 08, 201721.6521.8021.5021.6021.602,516,355
May 05, 201721.8521.9521.3521.6021.606,122,663
May 04, 201722.3022.3021.8021.8521.853,175,643
May 02, 201722.2522.4022.1522.3022.304,120,757
Apr 28, 201722.4022.4522.0522.2522.252,892,630
Apr 27, 201722.3522.6522.0522.4522.455,290,055
Apr 26, 201722.6022.6522.2522.4522.453,138,152
Apr 25, 201722.0022.6522.0022.6022.604,506,515
Apr 24, 201722.4022.5521.7021.9021.904,327,215
Apr 21, 201721.9522.3021.9022.1522.151,801,355
Apr 20, 201721.9522.0021.7021.9021.904,078,356
Apr 19, 201722.0522.1021.6021.8521.855,267,062
Apr 18, 201722.7022.7022.4022.4522.452,975,293
Apr 13, 201722.8523.1022.5022.7022.704,840,171
Apr 12, 201722.2023.2522.2022.9522.956,975,402
Apr 11, 201722.5022.6022.1522.4022.403,407,560
Apr 10, 201722.6522.8022.3022.4022.402,504,809
Apr 07, 201722.4022.5022.1022.4522.453,939,157
Apr 06, 201722.5022.7022.1522.2522.254,262,626
Apr 05, 201722.6022.9022.2022.7522.756,288,063
Apr 03, 201722.9022.9022.3022.6022.603,055,650
Mar 31, 201722.6522.9522.4022.7522.754,260,796
Mar 30, 201722.4523.0022.4522.8022.808,111,521
Mar 29, 201722.3022.6521.8522.3022.305,561,367
Mar 28, 201722.5022.5521.8022.1522.153,242,163
Mar 27, 201722.0022.3521.9022.3022.304,433,371
Mar 24, 201721.8022.0521.7522.0522.053,663,491
Mar 23, 201721.8521.9021.6521.8021.802,422,033
Mar 22, 201721.9521.9521.5521.7021.703,224,073
Mar 21, 201721.8522.0521.8022.0022.003,827,240
Mar 20, 201721.9022.0021.7521.8521.853,238,043
Mar 17, 201721.9021.9521.6521.8521.854,548,316
Mar 16, 201721.7021.9021.6021.7021.702,685,644
Mar 15, 201721.3521.7021.2521.5021.501,419,548
Mar 14, 201721.4521.6521.3521.5521.552,986,773
Mar 13, 201721.2021.4521.1021.3521.351,891,171
Mar 10, 201721.2021.4021.1021.1521.152,211,751
Mar 09, 201721.4521.6021.0021.1521.153,283,404
Mar 08, 201721.7522.0021.6021.6521.657,663,462
Mar 07, 201721.5522.0021.4521.6021.602,900,439
Mar 06, 201721.5021.5521.3021.4021.402,173,590
Mar 03, 201721.6021.6021.3521.4521.452,449,430
Mar 02, 201721.7021.8021.5021.5521.551,926,683
Mar 01, 201721.8021.8521.4521.6521.652,185,597
Feb 28, 201721.8021.8521.5521.6521.654,973,590
Feb 27, 201721.5022.1021.4021.7521.757,751,491
Feb 24, 201721.8521.8521.2521.3521.353,787,113
Feb 23, 201721.8021.9021.4521.7521.752,769,257
Feb 22, 201721.7021.8521.5521.8021.803,638,868
Feb 21, 201721.8521.9521.3021.5021.506,912,996
Feb 20, 201721.6521.8021.4521.7521.754,800,146
Feb 17, 201721.9021.9521.2521.5521.556,272,356
Feb 16, 201722.2522.3521.8021.9021.903,374,736
Feb 15, 201722.3022.3022.0522.2522.254,780,815
Feb 14, 201722.3522.4021.9022.1522.152,899,830
Feb 13, 201722.2022.3021.8022.3022.307,355,228
Feb 10, 201721.6022.0521.4522.0522.058,856,519
Feb 09, 201721.0021.5520.8521.4521.458,347,558
Feb 08, 201720.9520.9520.6520.9520.952,301,979
Feb 07, 201720.8020.9520.7520.9020.901,674,309
Feb 06, 201720.8521.0520.7020.8520.851,533,426
Feb 03, 201720.9520.9520.5020.7520.751,335,814
Feb 02, 201720.9521.0520.6020.8020.801,915,331
Feb 01, 201720.8521.0020.5020.9520.953,378,114
Jan 27, 201720.8021.0020.8020.8520.851,419,502
Jan 26, 201720.8021.0020.8020.9020.902,489,858
Jan 25, 201720.8520.9020.7020.7520.753,718,170
Jan 24, 201720.8020.9520.5020.6020.603,173,137
Jan 23, 201720.2020.8520.2020.8020.803,748,874
Jan 20, 201720.6520.6520.2520.3020.301,848,748
Jan 19, 201721.0021.0020.4520.6520.653,517,336
Jan 18, 201720.5521.0020.5521.0021.006,381,423
Jan 17, 201720.0520.5020.0520.4020.402,411,255
Jan 16, 201720.1520.2019.9620.0520.052,134,871
Jan 13, 201720.5520.6020.1020.3520.353,265,470
Jan 12, 201720.2520.5520.2520.5520.554,537,288
Jan 11, 201720.4520.4520.1520.3520.355,652,515
Jan 10, 201719.9620.4019.7820.3520.354,514,613
Jan 09, 201720.1520.2019.6619.9219.923,686,767
Jan 06, 201720.0020.1019.9020.0520.053,014,734
Jan 05, 201719.7419.9819.5819.9419.945,237,972
Jan 04, 201719.6019.6219.3419.5819.581,637,311
Jan 03, 201719.2419.5019.1619.4819.482,614,704
Dec 30, 201619.0419.3018.8619.2419.242,543,937
Dec 29, 201618.9619.0418.8618.8618.861,744,425
Dec 28, 201618.8619.1218.8219.0419.042,155,689
*Close price adjusted for dividends and splits.
Loading more data...