0144.HK - China Merchants Port Holdings Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 28, 201723.8024.1023.7023.9523.755,120,111
Aug 25, 201723.8523.9023.4523.5523.366,398,263
Aug 24, 201724.0524.1523.9024.0523.852,583,681
Aug 23, 201724.0024.0024.0024.0023.80-
Aug 22, 201723.8524.1523.8523.9523.752,696,022
Aug 21, 201723.7023.8523.6523.8523.663,993,569
Aug 18, 201723.5523.6523.2523.5523.362,448,732
Aug 17, 201723.8523.9023.4023.7523.562,587,449
Aug 16, 201723.8023.9523.5523.9023.712,091,641
Aug 15, 201723.7523.8523.3023.5523.365,995,968
Aug 14, 201724.1024.1523.8023.8523.664,064,615
Aug 11, 201724.2024.3523.6023.8523.667,881,490
Aug 10, 201725.1025.1524.3524.5524.356,321,355
Aug 09, 201725.0025.4024.8525.0024.803,818,701
Aug 08, 201725.2025.3024.9025.1024.902,802,335
Aug 07, 201725.4025.4525.1025.3025.095,997,205
Aug 04, 201724.4025.4024.4025.3025.097,815,659
Aug 03, 201724.6524.8024.4024.6524.453,612,236
Aug 02, 201724.4024.7024.3524.6024.405,275,846
Aug 01, 201724.9024.9024.4024.4524.254,924,935
Jul 31, 201723.8024.8523.8024.5524.3513,810,657
Jul 28, 201723.8524.1023.8023.8023.613,229,632
Jul 27, 201724.2524.2523.8023.9523.754,474,751
Jul 26, 201724.0524.6523.8524.2024.004,765,296
Jul 25, 201724.4524.7524.1024.1023.905,171,412
Jul 24, 201724.7525.0024.4524.7024.505,684,307
Jul 21, 201725.0025.1024.6024.9024.7010,688,074
Jul 20, 201724.0024.8024.0024.4524.2519,351,176
Jul 19, 201723.3023.6523.3023.6023.4111,721,187
Jul 18, 201723.8023.8023.1523.3023.116,131,453
Jul 17, 201722.8024.0022.8023.5523.3612,546,395
Jul 14, 201722.5022.7022.3522.4022.224,978,829
Jul 13, 201721.9522.4021.9022.2522.074,799,997
Jul 12, 201721.8022.1021.8021.8521.672,644,615
Jul 11, 201721.5521.9521.5521.9021.722,590,856
Jul 10, 201721.5021.8021.4521.6521.473,626,250
Jul 07, 201721.2021.6021.2021.4521.282,365,411
Jul 06, 201721.2021.4521.2021.4021.232,665,454
Jul 05, 201721.3021.4021.1021.3021.132,214,181
Jul 04, 201721.6521.7021.1521.3021.133,192,362
Jul 03, 201721.6021.9021.5021.6021.424,295,976
Jun 30, 201721.5021.8021.4021.6521.473,396,755
Jun 29, 201721.9022.0021.6521.7521.573,045,487
Jun 28, 201722.1522.3521.7521.7521.574,543,903
Jun 27, 201722.2022.4022.0522.2022.024,943,318
Jun 26, 201722.2522.3022.0522.2022.023,432,514
Jun 23, 201721.8022.3021.7022.0021.828,667,646
Jun 22, 201721.9021.9021.6021.7521.574,694,172
Jun 21, 201721.1521.8021.1521.7021.526,801,100
Jun 20, 201721.4521.5021.2021.2521.085,549,548
Jun 19, 201721.4521.6021.3521.4021.234,800,313
Jun 16, 201721.4021.5521.4021.5021.322,458,671
Jun 15, 201721.5521.7021.3521.4021.233,720,030
Jun 14, 201721.6521.8521.5521.6021.427,772,001
Jun 13, 201721.8021.8021.4021.4521.284,881,486
Jun 12, 201721.8521.8521.5021.6521.473,810,413
Jun 09, 201722.4022.4521.6021.9021.726,652,247
Jun 08, 201722.3022.5022.0022.4522.273,575,832
Jun 08, 20170.65 Dividend
Jun 07, 201722.7522.9022.7022.8522.029,050,076
Jun 06, 201722.8522.8522.6022.7021.873,107,190
Jun 05, 201722.6022.8522.6022.7521.923,140,833
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...