0144.HK - China Merchants Port Holdings Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201817.34017.40017.14017.16017.1602,812,288
Apr 19, 201817.24017.46017.12017.40017.4003,886,790
Apr 18, 201817.40017.42017.02017.12017.1205,200,882
Apr 17, 201817.36017.48017.08017.24017.2404,565,852
Apr 16, 201817.72017.72017.32017.36017.3602,630,593
Apr 13, 201817.76017.78017.52017.58017.5802,625,966
Apr 12, 201817.88017.88017.50017.64017.6403,036,429
Apr 11, 201817.92018.00017.68017.74017.7405,870,807
Apr 10, 201817.72017.92017.60017.82017.8206,566,006
Apr 09, 201817.32017.68017.24017.60017.6006,832,011
Apr 06, 201817.36017.54017.06017.18017.1807,068,754
Apr 04, 201817.80017.80017.20017.20017.2004,459,278
Apr 03, 201817.30017.74017.30017.60017.6005,632,344
Mar 29, 201817.38017.44017.22017.30017.3008,720,396
Mar 28, 201817.68017.70017.38017.38017.3804,261,394
Mar 27, 201817.62017.76017.60017.68017.6802,493,560
Mar 26, 201817.58017.66017.38017.52017.5206,660,465
Mar 23, 201817.80017.94017.38017.80017.8008,905,886
Mar 22, 201818.54018.66018.28018.32018.3203,011,601
Mar 21, 201818.52018.64018.30018.38018.3803,144,042
Mar 20, 201818.50018.50018.22018.40018.4003,509,623
Mar 19, 201818.14018.66018.14018.54018.5405,570,827
Mar 16, 201818.06018.22017.96018.12018.1205,087,106
Mar 15, 201818.20018.30018.06018.14018.1405,337,916
Mar 14, 201818.46018.52018.26018.30018.3004,093,482
Mar 13, 201818.72018.72018.44018.56018.5602,833,134
Mar 12, 201818.70018.86018.56018.62018.6205,247,724
Mar 09, 201818.12018.58018.10018.46018.46020,930,477
Mar 08, 201817.90018.20017.88018.06018.0604,676,975
Mar 07, 201818.00018.10017.82017.88017.8806,165,174
Mar 06, 201818.20018.20017.86018.00018.0006,339,480
Mar 05, 201818.16018.16017.72017.74017.7405,828,343
Mar 02, 201818.20018.20018.00018.08018.0809,285,065
Mar 01, 201818.06018.36018.04018.28018.2803,696,507
Feb 28, 201818.40018.52018.22018.32018.3208,168,531
Feb 27, 201818.68018.72018.40018.50018.5004,036,536
Feb 26, 201818.84018.86018.40018.50018.50010,200,179
Feb 23, 201818.68018.96018.68018.78018.7803,188,613
Feb 22, 201818.90018.90018.60018.68018.6805,021,555
Feb 21, 201818.64018.98018.44018.98018.9807,056,457
Feb 20, 201818.48018.64018.14018.62018.6206,064,885
Feb 15, 201818.20018.44018.06018.38018.3806,405,207
Feb 14, 201818.00018.12017.84018.04018.0403,985,581
Feb 13, 201818.10018.26017.88017.94017.9405,809,094
Feb 12, 201818.00018.10017.82017.88017.8803,719,683
Feb 09, 201818.10018.12017.60017.78017.7808,418,109
Feb 08, 201818.48018.48018.12018.26018.2605,662,756
Feb 07, 201819.02019.02018.14018.30018.30012,606,835
Feb 06, 201818.76018.94018.50018.60018.60019,434,582
Feb 05, 201818.62019.26018.60019.20019.20016,405,863
Feb 02, 201820.25020.30019.26019.34019.34036,637,124
Feb 01, 201820.65020.85020.10020.40020.4007,538,833
Jan 31, 201820.65020.75020.30020.70020.7005,815,799
Jan 30, 201821.00021.10020.60020.75020.7507,439,604
Jan 29, 201821.30021.55021.05021.10021.1008,905,948
Jan 26, 201821.50021.80021.30021.40021.40011,257,609
Jan 25, 201821.25021.45021.10021.45021.4506,464,486
Jan 24, 201821.40021.55021.05021.20021.20011,224,414
Jan 23, 201821.40021.45021.15021.35021.3506,736,151
Jan 22, 201821.30021.35020.95021.10021.1007,040,406
Jan 19, 201821.35021.45021.05021.10021.1007,581,920
Jan 18, 201821.30021.65021.10021.30021.30010,140,908
Jan 17, 201820.75021.25020.75021.25021.2508,949,953
Jan 16, 201820.50021.00020.35020.90020.9006,813,177
Jan 15, 201820.35020.80020.30020.35020.3504,736,549
Jan 12, 201820.25020.40020.20020.25020.25015,622,916
Jan 11, 201820.45020.55020.05020.10020.1006,251,573
Jan 10, 201820.70020.80020.30020.30020.3006,543,773
Jan 09, 201820.85020.95020.65020.70020.7004,612,587
Jan 08, 201820.75020.95020.75020.85020.8502,587,748
Jan 05, 201821.10021.10020.75020.85020.8503,215,219
Jan 04, 201821.05021.15020.80021.00021.0004,187,253
Jan 03, 201821.00021.10020.70020.95020.9506,634,541
Jan 02, 201820.55020.95020.55020.75020.7505,743,660
Dec 29, 201720.20020.70020.10020.45020.4506,888,294
Dec 28, 201719.90020.30019.90020.20020.2002,845,883
Dec 27, 201719.82020.05019.62019.90019.9002,536,599
Dec 22, 201719.80019.98019.76019.84019.8402,751,803
Dec 21, 201720.00020.00019.72019.78019.7803,765,214
Dec 20, 201720.15020.15019.98020.00020.0003,300,625
Dec 19, 201719.80020.20019.72020.05020.0504,079,088
Dec 18, 201719.70019.94019.64019.78019.7805,286,337
Dec 15, 201720.05020.05019.66019.68019.6805,756,080
Dec 14, 201720.15020.15019.80020.00020.0004,750,112
Dec 13, 201719.90020.25019.90020.10020.1002,663,821
Dec 12, 201719.74020.15019.70019.86019.8606,100,633
Dec 11, 201719.78019.88019.58019.70019.7003,944,980
Dec 08, 201719.74019.96019.60019.78019.7805,322,099
Dec 07, 201720.00020.15019.58019.74019.74011,108,715
Dec 06, 201720.90020.90020.10020.15020.1505,721,679
Dec 05, 201720.65021.00020.55020.60020.6004,895,517
Dec 04, 201720.90021.10020.65020.65020.6505,085,175
Dec 01, 201720.25020.80020.25020.65020.6505,292,401
Nov 30, 201720.70020.70020.00020.15020.15013,486,561
Nov 29, 201720.70020.85020.50020.65020.6503,568,088
Nov 28, 201721.05021.05020.60020.75020.7503,491,829
Nov 27, 201721.20021.25020.85021.00021.0003,545,306
Nov 24, 201721.10021.30020.65021.20021.2005,563,410
Nov 23, 201720.90021.15020.70020.85020.8504,439,619
Nov 22, 201720.60020.90020.45020.85020.8504,257,840
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...