U.S. Markets closed

China Merchants Port Holdings Company Limited (0144.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
23.750-0.150 (-0.628%)
At close: 4:09PM HKT
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201723.8523.9023.4023.7523.752,587,449
Aug 16, 201723.8023.9523.5523.9023.902,091,641
Aug 15, 201723.7523.8523.3023.5523.555,995,968
Aug 14, 201724.1024.1523.8023.8523.854,064,615
Aug 11, 201724.2024.3523.6023.8523.857,881,490
Aug 10, 201725.1025.1524.3524.5524.556,321,355
Aug 09, 201725.0025.4024.8525.0025.003,818,701
Aug 08, 201725.2025.3024.9025.1025.102,802,335
Aug 07, 201725.4025.4525.1025.3025.305,997,205
Aug 04, 201724.4025.4024.4025.3025.307,815,659
Aug 03, 201724.6524.8024.4024.6524.653,612,236
Aug 02, 201724.4024.7024.3524.6024.605,275,846
Aug 01, 201724.9024.9024.4024.4524.454,924,935
Jul 31, 201723.8024.8523.8024.5524.5513,810,657
Jul 28, 201723.8524.1023.8023.8023.803,229,632
Jul 27, 201724.2524.2523.8023.9523.954,474,751
Jul 26, 201724.0524.6523.8524.2024.204,765,296
Jul 25, 201724.4524.7524.1024.1024.105,171,412
Jul 24, 201724.7525.0024.4524.7024.705,684,307
Jul 21, 201725.0025.1024.6024.9024.9010,688,074
Jul 20, 201724.0024.8024.0024.4524.4519,351,176
Jul 19, 201723.3023.6523.3023.6023.6011,721,187
Jul 18, 201723.8023.8023.1523.3023.306,131,453
Jul 17, 201722.8024.0022.8023.5523.5512,546,395
Jul 14, 201722.5022.7022.3522.4022.404,978,829
Jul 13, 201721.9522.4021.9022.2522.254,799,997
Jul 12, 201721.8022.1021.8021.8521.852,644,615
Jul 11, 201721.5521.9521.5521.9021.902,590,856
Jul 10, 201721.5021.8021.4521.6521.653,626,250
Jul 07, 201721.2021.6021.2021.4521.452,365,411
Jul 06, 201721.2021.4521.2021.4021.402,665,454
Jul 05, 201721.3021.4021.1021.3021.302,214,181
Jul 04, 201721.6521.7021.1521.3021.303,192,362
Jul 03, 201721.6021.9021.5021.6021.604,295,976
Jun 30, 201721.5021.8021.4021.6521.653,396,755
Jun 29, 201721.9022.0021.6521.7521.753,045,487
Jun 28, 201722.1522.3521.7521.7521.754,543,903
Jun 27, 201722.2022.4022.0522.2022.204,943,318
Jun 26, 201722.2522.3022.0522.2022.203,432,514
Jun 23, 201721.8022.3021.7022.0022.008,667,646
Jun 22, 201721.9021.9021.6021.7521.754,694,172
Jun 21, 201721.1521.8021.1521.7021.706,801,100
Jun 20, 201721.4521.5021.2021.2521.255,549,548
Jun 19, 201721.4521.6021.3521.4021.404,800,313
Jun 16, 201721.4021.5521.4021.5021.502,458,671
Jun 15, 201721.5521.7021.3521.4021.403,720,030
Jun 14, 201721.6521.8521.5521.6021.607,772,001
Jun 13, 201721.8021.8021.4021.4521.454,881,486
Jun 12, 201721.8521.8521.5021.6521.653,810,413
Jun 09, 201722.4022.4521.6021.9021.906,652,247
Jun 08, 201722.3022.5022.0022.4522.453,575,832
Jun 08, 20170.65 Dividend
Jun 07, 201722.7522.9022.7022.8522.209,050,076
Jun 06, 201722.8522.8522.6022.7022.053,107,190
Jun 05, 201722.6022.8522.6022.7522.103,140,833
Jun 02, 201722.7522.8522.5522.6522.013,971,094
Jun 01, 201723.0023.2022.7022.7522.102,246,614
May 31, 201722.9523.2022.9523.1022.444,814,760
May 29, 201722.6523.1022.6522.9522.303,033,756
May 26, 201722.6022.9022.6022.7522.101,195,394
May 25, 201722.6522.9522.6022.7522.103,488,705
May 24, 201722.4522.5522.3522.5021.862,696,740
May 23, 201721.8522.5021.8522.3521.714,726,713
May 22, 201721.7522.0021.6022.0021.372,156,833
May 19, 201721.9021.9021.6021.7521.131,620,149
May 18, 201721.7021.9021.7021.9021.283,444,417
May 17, 201721.8022.0021.7521.9521.332,726,146
May 16, 201721.8021.9521.7021.8521.232,778,074
May 15, 201721.7021.9021.6021.7521.133,489,730
May 12, 201721.6021.8021.5521.6521.031,854,469
May 11, 201721.7022.0021.5021.8021.183,902,886
May 10, 201721.8021.9521.7521.9021.283,168,917
May 09, 201721.5521.7521.4021.7021.083,793,707
May 08, 201721.6521.8021.5021.6020.992,516,355
May 05, 201721.8521.9521.3521.6020.996,122,663
May 04, 201722.3022.3021.8021.8521.233,175,643
May 02, 201722.2522.4022.1522.3021.674,120,757
Apr 28, 201722.4022.4522.0522.2521.622,892,630
Apr 27, 201722.3522.6522.0522.4521.815,290,055
Apr 26, 201722.6022.6522.2522.4521.813,138,152
Apr 25, 201722.0022.6522.0022.6021.964,506,515
Apr 24, 201722.4022.5521.7021.9021.284,327,215
Apr 21, 201721.9522.3021.9022.1521.521,801,355
Apr 20, 201721.9522.0021.7021.9021.284,078,356
Apr 19, 201722.0522.1021.6021.8521.235,267,062
Apr 18, 201722.7022.7022.4022.4521.812,975,293
Apr 13, 201722.8523.1022.5022.7022.054,840,171
Apr 12, 201722.2023.2522.2022.9522.306,975,402
Apr 11, 201722.5022.6022.1522.4021.763,407,560
Apr 10, 201722.6522.8022.3022.4021.762,504,809
Apr 07, 201722.4022.5022.1022.4521.813,939,157
Apr 06, 201722.5022.7022.1522.2521.624,262,626
Apr 05, 201722.6022.9022.2022.7522.106,288,063
Apr 03, 201722.9022.9022.3022.6021.963,055,650
Mar 31, 201722.6522.9522.4022.7522.104,260,796
Mar 30, 201722.4523.0022.4522.8022.158,111,521
Mar 29, 201722.3022.6521.8522.3021.675,561,367
Mar 28, 201722.5022.5521.8022.1521.523,242,163
Mar 27, 201722.0022.3521.9022.3021.674,433,371
Mar 24, 201721.8022.0521.7522.0521.423,663,491
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...