0144.HK - China Merchants Port Holdings Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201821.3521.4521.0521.1021.107,581,920
Jan 18, 201821.3021.6521.1021.3021.3010,140,908
Jan 17, 201820.7521.2520.7521.2521.258,949,953
Jan 16, 201820.5021.0020.3520.9020.906,813,177
Jan 15, 201820.3520.8020.3020.3520.354,736,549
Jan 12, 201820.2520.4020.2020.2520.2515,622,916
Jan 11, 201820.4520.5520.0520.1020.106,251,573
Jan 10, 201820.7020.8020.3020.3020.306,543,773
Jan 09, 201820.8520.9520.6520.7020.704,612,587
Jan 08, 201820.7520.9520.7520.8520.852,587,748
Jan 05, 201821.1021.1020.7520.8520.853,215,219
Jan 04, 201821.0521.1520.8021.0021.004,187,253
Jan 03, 201821.0021.1020.7020.9520.956,634,541
Jan 02, 201820.4520.9520.4520.7520.755,743,660
Dec 29, 201720.2020.7020.1020.4520.456,888,294
Dec 28, 201719.9020.3019.9020.2020.202,845,883
Dec 27, 201719.8420.0519.6219.9019.902,536,599
Dec 22, 201719.8019.9819.7619.8419.842,751,803
Dec 21, 201720.0020.0019.7219.7819.783,765,214
Dec 20, 201720.1520.1519.9820.0020.003,300,625
Dec 19, 201719.8020.2019.7220.0520.054,079,088
Dec 18, 201719.7019.9419.6419.7819.785,286,337
Dec 15, 201720.0520.0519.6619.6819.685,756,080
Dec 14, 201720.1520.1519.8020.0020.004,750,112
Dec 13, 201719.9020.2519.9020.1020.102,663,821
Dec 12, 201719.7420.1519.7019.8619.866,100,633
Dec 11, 201719.7819.8819.5819.7019.703,944,980
Dec 08, 201719.7419.9619.6019.7819.785,322,099
Dec 07, 201720.0020.1519.5819.7419.7411,108,715
Dec 06, 201720.9020.9020.1020.1520.155,721,679
Dec 05, 201720.6521.0020.5520.6020.604,895,517
Dec 04, 201720.9021.1020.6520.6520.655,085,175
Dec 01, 201720.2520.8020.2520.6520.655,292,401
Nov 30, 201720.7020.7020.0020.1520.1513,486,561
Nov 29, 201720.7020.8520.5020.6520.653,568,088
Nov 28, 201721.0521.0520.6020.7520.753,491,829
Nov 27, 201721.2021.2520.8521.0021.003,545,306
Nov 24, 201721.1021.3020.6521.2021.205,563,410
Nov 23, 201720.9021.1520.7020.8520.854,439,619
Nov 22, 201720.6020.9020.4520.8520.854,257,840
Nov 21, 201720.8021.0020.3020.4020.405,510,836
Nov 20, 201720.5020.6519.9220.5520.5510,572,013
Nov 17, 201721.0021.2020.4020.5020.5012,551,103
Nov 16, 201722.6022.6020.5021.1021.1033,740,482
Nov 15, 201722.8023.0022.7022.7522.753,039,516
Nov 14, 201722.7523.3522.6022.8022.804,802,871
Nov 13, 201722.7522.7522.3022.6022.605,315,940
Nov 10, 201723.4523.5022.6022.7522.7511,115,285
Nov 09, 201723.4523.7023.2523.3523.353,714,721
Nov 08, 201723.6523.8023.3023.4523.454,035,997
Nov 07, 201723.7024.0023.0523.7023.703,803,079
Nov 06, 201723.9524.0023.2023.6523.653,514,802
Nov 03, 201724.1024.2023.8523.8523.853,304,241
Nov 02, 201724.1524.2023.8024.0024.007,943,217
Nov 01, 201724.4524.5024.1524.2024.205,970,834
Oct 31, 201724.5524.6524.3524.4024.402,488,978
Oct 30, 201724.5524.8524.3524.5524.551,815,017
Oct 27, 201724.9024.9524.4524.7524.753,714,038
Oct 26, 201724.5024.7024.3024.6024.603,730,965
Oct 25, 201724.9024.9524.5024.6024.603,324,962
Oct 24, 201725.3025.3024.6024.6524.652,872,728
Oct 23, 201725.2525.4524.9525.3025.304,947,584
Oct 20, 201724.3025.1024.2524.9524.9511,269,344
Oct 19, 201724.6024.6524.1524.2024.204,491,818
Oct 18, 201724.3524.6024.2524.5524.554,383,126
Oct 17, 201724.2024.5024.0024.3524.353,085,239
Oct 16, 201724.2024.4524.0024.2524.254,803,058
Oct 13, 201723.6024.2523.5024.1524.154,411,382
Oct 12, 201723.6023.8523.5023.6023.607,206,795
Oct 11, 201723.7524.0023.5523.6523.6510,314,077
Oct 10, 201723.9023.9523.6523.7523.752,563,110
Oct 09, 201724.2524.2523.8523.9023.901,858,478
Oct 06, 201724.1524.2523.8524.1524.153,138,654
Oct 04, 201724.3524.6524.1024.1524.151,487,499
Oct 03, 201724.1024.6524.1024.2024.203,826,476
Sep 29, 201723.8524.3023.2524.1024.109,018,562
Sep 28, 201723.6023.9523.6023.6023.602,555,719
Sep 27, 201723.7524.0023.5023.7523.754,841,111
Sep 26, 201723.0523.8023.0523.6523.657,198,499
Sep 25, 201724.1024.1022.8023.3023.309,900,517
Sep 22, 201724.9024.9023.9023.9023.9014,523,190
Sep 21, 201725.3025.4024.5025.0025.007,580,285
Sep 21, 20170.22 Dividend
Sep 20, 201727.0027.2526.9027.0026.7812,316,168
Sep 19, 201726.6027.4026.6027.0526.8311,374,862
Sep 18, 201725.9026.6025.7026.5526.3311,918,303
Sep 15, 201725.5025.6025.2025.6025.395,231,563
Sep 14, 201725.9025.9025.4525.5025.292,609,624
Sep 13, 201725.6525.8025.3025.8025.592,802,980
Sep 12, 201725.7525.8025.5525.6025.392,320,083
Sep 11, 201725.4525.7525.3025.6525.442,632,488
Sep 08, 201725.2025.5025.2025.4025.191,894,689
Sep 07, 201725.4025.4025.1525.3525.142,842,065
Sep 06, 201725.0525.2024.9525.0524.853,117,646
Sep 05, 201725.3525.5025.1525.2024.993,107,303
Sep 04, 201725.3025.6525.0025.1024.904,681,830
Sep 01, 201725.6025.7525.3025.5025.297,158,898
Aug 31, 201724.4026.0024.1025.6025.3916,225,453
Aug 30, 201724.3024.3023.9524.1023.904,334,529
Aug 29, 201724.0024.0523.9023.9523.751,628,318
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...