Skip to main content
logo
China Merchants Port Holdings Company Limited (HKG:0144)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.23
-0.25 (-1.43%)
At close: Mar 2, 2026

HKG:0144 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202617.0617.8517.0617.2317.23-1.43%3,965,491
Feb 27, 202616.8017.4816.8017.4817.482.10%10,793,590
Feb 26, 202617.1917.2816.8417.1217.120.71%3,757,079
Feb 25, 202616.5517.4316.5517.0017.000.95%4,651,990
Feb 24, 202616.4216.8616.4016.8416.842.31%4,328,165
Feb 23, 202615.9516.4615.9516.4616.462.30%1,968,428
Feb 20, 202616.2416.3115.8016.0916.09-0.92%4,527,603
Feb 16, 202616.2016.2515.9616.2416.240.62%1,217,103
Feb 13, 202616.4216.4216.0216.1416.14-1.71%3,852,664
Feb 12, 202616.9116.9116.3216.4216.42-2.90%4,914,884
Feb 11, 202616.7716.9916.6716.9116.911.20%2,392,657
Feb 10, 202616.6616.7116.3916.7116.710.97%2,525,154
Feb 9, 202616.3016.6616.3016.5516.55-0.24%3,845,867
Feb 6, 202616.5916.6016.3316.5916.59-0.06%4,615,924
Feb 5, 202616.0216.6316.0216.6016.602.47%6,265,680
Feb 4, 202615.7016.2015.7016.2016.202.47%3,410,974
Feb 3, 202615.8015.9915.6815.8115.810.96%2,622,257
Feb 2, 202615.7015.7315.4015.6615.66-0.45%2,858,464
Jan 30, 202615.9115.9315.6815.7315.730.25%3,536,880
Jan 29, 202615.7215.8215.5315.6915.690.45%3,349,881
Jan 28, 202615.4515.7415.3715.6215.621.36%3,215,228
Jan 27, 202615.1815.5315.1815.4115.411.52%4,986,181
Jan 26, 202614.8815.2014.8815.1815.181.34%2,499,467
Jan 23, 202615.0315.1714.9014.9814.98-0.33%2,912,086
Jan 22, 202614.9015.1614.9015.0315.030.67%2,307,439
Jan 21, 202614.9214.9414.7514.9314.93-0.20%2,900,775
Jan 20, 202614.8714.9914.7614.9614.960.74%1,478,485
Jan 19, 202615.0215.1614.8314.8514.85-1.39%2,812,808
Jan 16, 202615.0615.1914.8415.0615.060.53%5,708,615
Jan 15, 202615.0315.3714.9114.9814.98-0.99%4,113,481
Jan 14, 202615.3215.4015.0915.1315.13-1.24%3,435,820
Jan 13, 202615.1915.4815.1915.3215.320.86%3,117,485
Jan 12, 202615.1515.2714.9615.1915.190.26%2,233,189
Jan 9, 202615.1615.1614.9115.1515.150.33%1,740,304
Jan 8, 202615.0515.1514.8515.1015.100.80%2,558,044
Jan 7, 202614.9915.0814.7714.9814.980.33%2,521,040
Jan 6, 202614.9215.1714.8214.9314.930.07%3,866,372
Jan 5, 202615.1415.1814.7514.9214.92-1.84%3,549,637
Jan 2, 202615.1515.2414.9715.2015.200.40%999,136
Dec 31, 202515.2215.2814.7515.1415.140.40%3,225,834
Dec 30, 202515.1015.2014.9415.0815.08-4,223,729
Dec 29, 202515.8115.8215.0115.0815.08-4.44%4,489,012
Dec 24, 202515.7215.7815.4415.7815.781.94%704,547
Dec 23, 202515.8015.8015.3715.4815.48-1.28%2,280,518
Dec 22, 202515.4515.6815.4015.6815.682.15%2,804,182
Dec 19, 202515.3715.4415.1715.3515.350.52%4,424,998
Dec 18, 202515.2715.3015.0915.2715.270.13%2,102,037
Dec 17, 202515.7015.7315.1015.2515.25-1.55%3,950,514
Dec 16, 202515.9215.9715.4115.4915.49-2.70%2,003,313
Dec 15, 202516.1516.1515.8415.9215.92-1.42%1,469,220