Skip to main content
logo
China Merchants Port Holdings Company Limited (HKG:0144)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.76
-0.70 (-4.25%)
At close: Mar 23, 2026

HKG:0144 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202616.8016.8015.5215.7615.76-4.25%4,049,384
Mar 20, 202616.5116.6016.2416.4616.46-0.84%7,061,458
Mar 19, 202616.8617.0216.5016.6016.60-3.09%2,564,714
Mar 18, 202616.6617.2016.6617.1317.130.94%2,443,320
Mar 17, 202617.1617.3016.8816.9716.97-0.53%2,686,507
Mar 16, 202617.2217.2216.6417.0617.060.24%2,503,656
Mar 13, 202617.1017.1016.6417.0217.020.71%2,977,100
Mar 12, 202616.6217.0816.6216.9016.90-0.35%1,530,190
Mar 11, 202616.5517.0716.5516.9616.961.50%1,750,965
Mar 10, 202616.5416.8516.5316.7116.710.78%3,339,414
Mar 9, 202616.6017.0816.3616.5816.58-2.93%2,621,974
Mar 6, 202616.9517.0816.7017.0817.080.77%5,592,623
Mar 5, 202616.7117.2416.6216.9516.951.44%4,763,280
Mar 4, 202617.0017.0716.4016.7116.71-2.22%6,113,980
Mar 3, 202617.3217.5516.9217.0917.09-0.81%4,050,094
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