Skip to main content
logo
China Merchants Port Holdings Company Limited (HKG:0144)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.78
+0.30 (1.94%)
At close: Dec 24, 2025

HKG:0144 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 12, 202515.9016.1815.8816.1516.151.32%3,147,541
Dec 11, 202516.0516.0915.8215.9415.94-0.50%2,064,134
Dec 10, 202516.2616.2615.7016.0216.020.50%2,229,341
Dec 9, 202516.2716.2715.8515.9415.94-1.42%3,754,182
Dec 8, 202516.2716.2716.0616.1716.17-0.61%1,766,168
Dec 5, 202516.5816.5816.1316.2716.27-2.40%2,935,244
Dec 4, 202516.6716.6816.4516.6716.67-2,929,710
Dec 3, 202516.6216.6816.4516.6716.670.18%2,776,547
Dec 2, 202516.1816.7316.0916.6416.642.72%5,038,221
Dec 1, 202515.6316.2015.6316.2016.203.38%2,945,827
Nov 28, 202515.5115.8715.5115.6715.67-1.57%2,054,793
Nov 27, 202515.9116.0815.7915.9215.92-0.93%862,397
Nov 26, 202515.7416.0715.7416.0716.070.94%2,197,091
Nov 25, 202515.8915.9915.7615.9215.920.25%2,070,887
Nov 24, 202515.6815.8815.4715.8815.882.12%6,587,729
Nov 21, 202515.8015.8015.4815.5515.55-2.51%2,361,650
Nov 20, 202515.8716.0015.7415.9515.950.63%1,889,668
Nov 19, 202515.7015.8915.6015.8515.850.89%2,690,841
Nov 18, 202515.6516.0915.6515.7115.71-2.54%1,815,524
Nov 17, 202516.1616.1915.9416.1216.12-0.74%2,549,317
Nov 14, 202515.3816.3515.3816.2416.24-0.73%2,617,063
Nov 13, 202516.2116.3716.1516.3616.360.37%2,572,725
Nov 12, 202516.1016.3016.0116.3016.301.75%4,228,332
Nov 11, 202515.6516.0415.6516.0216.021.07%3,749,625
Nov 10, 202515.4215.8515.4215.8515.853.12%4,426,429
Nov 7, 202515.2815.4015.1315.3715.370.59%2,559,167
Nov 6, 202515.2815.4015.1515.2815.280.66%3,581,628
Nov 5, 202515.1115.2714.9415.1815.18-0.26%2,030,035
Nov 4, 202515.3315.4015.1415.2215.22-0.78%2,368,985
Nov 3, 202515.0015.3714.9515.3415.341.99%3,064,845
Oct 31, 202515.3915.4715.0315.0415.04-2.27%3,018,467
Oct 30, 202515.3115.4215.1615.3915.391.12%3,103,023
Oct 28, 202515.3515.4015.1515.2215.22-0.78%2,005,376
Oct 27, 202515.2815.4015.1715.3415.340.85%2,129,405
Oct 24, 202515.0915.2515.0815.2115.210.40%2,268,050
Oct 23, 202514.8715.2114.8715.1515.150.93%1,506,343
Oct 22, 202515.0915.1314.8615.0115.01-0.53%1,638,138
Oct 21, 202515.0415.1414.9915.0915.090.80%1,094,148
Oct 20, 202514.9415.0414.8014.9714.970.27%2,089,322
Oct 17, 202515.1715.2614.7714.9314.93-1.78%2,219,525
Oct 16, 202515.0615.2514.7515.2015.201.47%4,278,298
Oct 15, 202515.1915.1914.8014.9814.980.27%2,605,250
Oct 14, 202514.8815.0614.6814.9414.94-0.13%3,201,322