China Merchants Port Holdings Co., Ltd. 0144
HKEX · Hong Kong SAR China · Transportation
HKD 17.06-0.14 (-0.81%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 17.06 | -0.81% | HKD 17.20 | HKD 17.22 | HKD 16.83 | 9.18M |
| 2026-09-29 | HKD 17.20 | +0.47% | HKD 17.10 | HKD 17.32 | HKD 17.04 | 5.65M |
| 2026-09-28 | HKD 17.12 | +1.36% | HKD 17.00 | HKD 17.22 | HKD 16.61 | 7.04M |
| 2026-09-25 | HKD 16.89 | +0.90% | HKD 16.82 | HKD 16.90 | HKD 16.54 | 2.11M |
| 2026-09-24 | HKD 16.74 | -0.24% | HKD 16.48 | HKD 16.75 | HKD 16.48 | 4.14M |
| 2026-09-23 | HKD 16.78 | +0.66% | HKD 16.61 | HKD 16.91 | HKD 16.50 | 4.16M |
| 2026-09-22 | HKD 16.67 | -0.48% | HKD 16.43 | HKD 16.69 | HKD 16.43 | 3.72M |
| 2026-09-21 | HKD 16.75 | +1.76% | HKD 16.59 | HKD 16.80 | HKD 16.37 | 5.09M |
| 2026-09-18 | HKD 16.46 | -1.32% | HKD 16.40 | HKD 16.68 | HKD 16.31 | 5.05M |
| 2026-09-17 | HKD 16.68 | +0.48% | HKD 16.60 | HKD 16.68 | HKD 16.20 | 3.63M |
| 2026-09-16 | HKD 16.60 | +2.09% | HKD 15.96 | HKD 16.60 | HKD 15.96 | 3.80M |
| 2026-09-15 | HKD 16.26 | -0.67% | HKD 16.26 | HKD 16.44 | HKD 16.01 | 9.33M |
| 2026-09-14 | HKD 16.37 | -1.33% | HKD 16.45 | HKD 16.61 | HKD 16.24 | 5.47M |
| 2026-09-11 | HKD 16.59 | +0.06% | HKD 16.50 | HKD 16.59 | HKD 16.17 | 6.23M |
| 2026-09-10 | HKD 16.58 | +0.30% | HKD 16.52 | HKD 16.58 | HKD 16.29 | 2.43M |
| 2026-09-09 | HKD 16.53 | -0.24% | HKD 16.44 | HKD 16.58 | HKD 16.26 | 3.37M |
| 2026-09-08 | HKD 16.57 | +1.59% | HKD 16.47 | HKD 16.57 | HKD 15.92 | 2.20M |
| 2026-09-07 | HKD 16.31 | -0.55% | HKD 16.40 | HKD 16.42 | HKD 16.13 | 1.94M |
| 2026-09-04 | HKD 16.40 | +1.05% | HKD 16.58 | HKD 16.58 | HKD 16.16 | 2.20M |
| 2026-09-03 | HKD 16.23 | +0.31% | HKD 16.35 | HKD 16.48 | HKD 16.09 | 2.33M |
| 2026-09-02 | HKD 16.18 | -1.40% | HKD 16.50 | HKD 16.50 | HKD 15.82 | 3.15M |
| 2026-09-01 | HKD 16.41 | +2.05% | HKD 15.80 | HKD 16.58 | HKD 15.74 | 5.52M |
| 2026-08-31 | HKD 16.08 | +0.12% | HKD 16.00 | HKD 16.13 | HKD 15.66 | 15.09M |
| 2026-08-28 | HKD 16.06 | +1.39% | HKD 15.84 | HKD 16.06 | HKD 15.62 | 2.59M |
| 2026-08-27 | HKD 15.84 | -0.56% | HKD 15.99 | HKD 15.99 | HKD 15.75 | 1.41M |
| 2026-08-26 | HKD 15.93 | +0.06% | HKD 16.05 | HKD 16.05 | HKD 15.69 | 1.77M |
| 2026-08-25 | HKD 15.92 | -1.30% | HKD 16.03 | HKD 16.20 | HKD 15.79 | 2.36M |
| 2026-08-24 | HKD 16.13 | +1.38% | HKD 15.11 | HKD 16.19 | HKD 15.11 | 3.75M |
| 2026-08-21 | HKD 15.91 | +0.89% | HKD 15.80 | HKD 16.00 | HKD 15.74 | 3.14M |
| 2026-08-20 | HKD 15.77 | +1.41% | HKD 15.00 | HKD 15.85 | HKD 15.00 | 4.38M |
| 2026-08-19 | HKD 15.55 | +0.32% | HKD 15.50 | HKD 15.56 | HKD 15.36 | 1.91M |
| 2026-08-18 | HKD 15.50 | +1.71% | HKD 15.15 | HKD 15.50 | HKD 14.92 | 3.33M |
| 2026-08-17 | HKD 15.24 | +1.33% | HKD 15.02 | HKD 15.28 | HKD 15.00 | 1.09M |
| 2026-08-14 | HKD 15.04 | +0.94% | HKD 14.74 | HKD 15.05 | HKD 14.74 | 1.31M |
| 2026-08-13 | HKD 14.90 | -0.80% | HKD 14.90 | HKD 15.02 | HKD 14.78 | 1.52M |
| 2026-08-12 | HKD 15.02 | +0.27% | HKD 14.81 | HKD 15.02 | HKD 14.61 | 2.77M |
| 2026-08-11 | HKD 14.98 | -0.20% | HKD 15.00 | HKD 15.13 | HKD 14.90 | 1.77M |
| 2026-08-10 | HKD 15.01 | +1.08% | HKD 14.52 | HKD 15.05 | HKD 14.52 | 1.33M |
| 2026-08-07 | HKD 14.85 | -0.67% | HKD 15.10 | HKD 15.10 | HKD 14.67 | 2.25M |
| 2026-08-06 | HKD 14.95 | -1.19% | HKD 14.85 | HKD 15.15 | HKD 14.74 | 4.08M |
| 2026-08-05 | HKD 15.13 | +0.87% | HKD 14.60 | HKD 15.14 | HKD 14.60 | 3.92M |
| 2026-08-04 | HKD 15.00 | -1.64% | HKD 15.50 | HKD 15.50 | HKD 14.78 | 3.16M |
| 2026-08-03 | HKD 15.25 | -0.26% | HKD 15.34 | HKD 15.41 | HKD 15.10 | 3.25M |
| 2026-07-31 | HKD 15.29 | -1.23% | HKD 15.48 | HKD 15.49 | HKD 15.10 | 4.09M |
| 2026-07-30 | HKD 15.48 | +0.06% | HKD 15.47 | HKD 15.50 | HKD 15.27 | 3.23M |
| 2026-07-29 | HKD 15.47 | +2.52% | HKD 15.13 | HKD 15.47 | HKD 15.07 | 4.06M |
| 2026-07-28 | HKD 15.09 | +0.07% | HKD 14.68 | HKD 15.11 | HKD 14.68 | 3.15M |
| 2026-07-27 | HKD 15.08 | +0.73% | HKD 14.98 | HKD 15.08 | HKD 14.79 | 2.04M |
| 2026-07-24 | HKD 14.97 | -1.12% | HKD 15.19 | HKD 15.19 | HKD 14.51 | 1.99M |
| 2026-07-23 | HKD 15.14 | +2.16% | HKD 15.00 | HKD 15.16 | HKD 14.81 | 2.98M |
| 2026-07-22 | HKD 14.82 | +1.86% | HKD 14.50 | HKD 14.89 | HKD 14.44 | 4.84M |
| 2026-07-21 | HKD 14.55 | -0.89% | HKD 14.76 | HKD 15.00 | HKD 14.54 | 2.57M |
| 2026-07-20 | HKD 14.68 | +4.78% | HKD 14.05 | HKD 14.70 | HKD 13.85 | 4.04M |
| 2026-07-17 | HKD 14.01 | +1.74% | HKD 13.77 | HKD 14.08 | HKD 13.71 | 3.38M |
| 2026-07-16 | HKD 13.77 | +2.00% | HKD 13.69 | HKD 13.91 | HKD 13.60 | 4.16M |
| 2026-07-15 | HKD 13.50 | +0.30% | HKD 13.46 | HKD 13.60 | HKD 13.38 | 2.94M |
| 2026-07-14 | HKD 13.46 | -0.07% | HKD 13.52 | HKD 13.52 | HKD 13.10 | 1.58M |
| 2026-07-13 | HKD 13.47 | +2.20% | HKD 12.88 | HKD 13.54 | HKD 12.88 | 1.92M |
| 2026-07-10 | HKD 13.18 | +0.46% | HKD 13.48 | HKD 13.52 | HKD 13.03 | 1.80M |
| 2026-07-09 | HKD 13.12 | -2.02% | HKD 13.48 | HKD 13.50 | HKD 12.97 | 1.99M |
| 2026-07-08 | HKD 13.39 | +1.67% | HKD 13.30 | HKD 13.41 | HKD 13.12 | 2.04M |
| 2026-07-07 | HKD 13.17 | -0.23% | HKD 13.32 | HKD 13.39 | HKD 13.08 | 2.50M |
| 2026-07-06 | HKD 13.20 | +1.54% | HKD 13.00 | HKD 13.27 | HKD 12.98 | 2.02M |
| 2026-07-03 | HKD 13.00 | +3.09% | HKD 12.74 | HKD 13.04 | HKD 12.53 | 2.29M |
| 2026-07-02 | HKD 12.61 | +2.19% | HKD 12.69 | HKD 12.70 | HKD 12.36 | 3.91M |
| 2026-06-30 | HKD 12.34 | -2.91% | HKD 12.90 | HKD 12.90 | HKD 12.26 | 3.78M |
| 2026-06-29 | HKD 12.71 | 0.00% | HKD 12.68 | HKD 12.85 | HKD 12.50 | 4.20M |
| 2026-06-26 | HKD 12.71 | -0.94% | HKD 12.65 | HKD 12.80 | HKD 12.50 | 4.52M |
| 2026-06-25 | HKD 12.83 | -0.39% | HKD 12.88 | HKD 12.96 | HKD 12.72 | 3.12M |
| 2026-06-24 | HKD 12.88 | -0.46% | HKD 12.76 | HKD 13.20 | HKD 12.66 | 2.42M |
| 2026-06-23 | HKD 12.94 | -0.08% | HKD 12.95 | HKD 13.11 | HKD 12.72 | 2.68M |
| 2026-06-22 | HKD 12.95 | -1.45% | HKD 13.14 | HKD 13.14 | HKD 12.54 | 3.24M |
| 2026-06-18 | HKD 13.14 | -2.67% | HKD 13.50 | HKD 13.58 | HKD 12.93 | 6.83M |
| 2026-06-17 | HKD 13.50 | -2.17% | HKD 13.72 | HKD 13.80 | HKD 13.47 | 3.28M |
| 2026-06-16 | HKD 13.80 | -1.57% | HKD 13.97 | HKD 14.01 | HKD 13.70 | 3.27M |
| 2026-06-15 | HKD 14.02 | -0.07% | HKD 14.26 | HKD 14.36 | HKD 13.91 | 4.38M |
| 2026-06-12 | HKD 14.03 | +1.52% | HKD 13.78 | HKD 14.06 | HKD 13.78 | 2.11M |
| 2026-06-11 | HKD 13.82 | -1.22% | HKD 14.00 | HKD 14.00 | HKD 13.77 | 1.73M |
| 2026-06-10 | HKD 13.99 | -0.99% | HKD 14.05 | HKD 14.11 | HKD 13.70 | 2.80M |
| 2026-06-09 | HKD 14.13 | -0.21% | HKD 14.01 | HKD 14.21 | HKD 13.90 | 3.47M |
| 2026-06-08 | HKD 14.16 | -1.80% | HKD 14.20 | HKD 14.25 | HKD 13.93 | 3.02M |
| 2026-06-05 | HKD 14.42 | -0.76% | HKD 14.50 | HKD 14.61 | HKD 14.33 | 3.03M |
| 2026-06-04 | HKD 14.53 | -6.50% | HKD 15.20 | HKD 15.20 | HKD 14.50 | 3.71M |
| 2026-06-03 | HKD 15.54 | -1.52% | HKD 15.76 | HKD 15.78 | HKD 15.34 | 1.92M |
| 2026-06-02 | HKD 15.78 | -0.25% | HKD 15.74 | HKD 15.92 | HKD 15.67 | 1.56M |
| 2026-06-01 | HKD 15.82 | +2.79% | HKD 15.15 | HKD 15.91 | HKD 15.15 | 3.73M |
| 2026-05-29 | HKD 15.39 | +0.65% | HKD 15.75 | HKD 15.75 | HKD 15.18 | 10.61M |
| 2026-05-28 | HKD 15.29 | -1.48% | HKD 15.75 | HKD 15.75 | HKD 15.23 | 4.01M |
| 2026-05-27 | HKD 15.52 | -1.59% | HKD 15.56 | HKD 15.87 | HKD 15.30 | 6.22M |
| 2026-05-26 | HKD 15.77 | +0.25% | HKD 15.60 | HKD 16.05 | HKD 15.49 | 6.36M |