China Merchants Port Holdings Company Limited (HKG:0144)
Hong Kong · Delayed Price · Currency is HKD 14.99
-0.24 (-1.58%)
Aug 29, 2025, 4:08 PM HKT
HKG:0144 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.30 | 15.54 | 14.88 | 14.99 | 14.99 | -1.58% | 4,200,391 |
| Aug 28, 2025 | 15.56 | 15.56 | 15.12 | 15.23 | 15.23 | -0.52% | 3,717,359 |
| Aug 27, 2025 | 15.55 | 15.70 | 15.28 | 15.31 | 15.31 | -1.54% | 1,736,863 |
| Aug 26, 2025 | 15.79 | 15.79 | 15.55 | 15.55 | 15.55 | -1.52% | 3,089,995 |
| Aug 25, 2025 | 15.68 | 15.87 | 15.64 | 15.79 | 15.79 | 1.09% | 2,413,541 |
| Aug 22, 2025 | 15.89 | 15.89 | 15.46 | 15.62 | 15.62 | -0.89% | 1,538,239 |
| Aug 21, 2025 | 15.63 | 15.92 | 15.59 | 15.76 | 15.76 | 1.03% | 2,315,609 |
| Aug 20, 2025 | 15.70 | 15.72 | 15.52 | 15.60 | 15.60 | -0.70% | 2,143,340 |
| Aug 19, 2025 | 15.80 | 15.80 | 15.55 | 15.71 | 15.71 | 0.19% | 2,210,888 |
| Aug 18, 2025 | 15.80 | 15.82 | 15.60 | 15.68 | 15.68 | -0.82% | 3,571,039 |
| Aug 15, 2025 | 15.88 | 16.04 | 15.76 | 15.81 | 15.81 | -0.94% | 2,414,390 |
| Aug 14, 2025 | 16.20 | 16.30 | 15.91 | 15.96 | 15.96 | -1.05% | 3,404,572 |
| Aug 13, 2025 | 16.17 | 16.27 | 15.93 | 16.13 | 16.13 | -0.25% | 4,055,411 |
| Aug 12, 2025 | 16.10 | 16.27 | 16.01 | 16.17 | 16.17 | 0.50% | 2,886,674 |
| Aug 11, 2025 | 16.01 | 16.10 | 15.78 | 16.09 | 16.09 | 0.50% | 2,546,875 |
| Aug 8, 2025 | 15.86 | 16.08 | 15.82 | 16.01 | 16.01 | 1.33% | 8,135,715 |
| Aug 7, 2025 | 15.30 | 15.91 | 15.30 | 15.80 | 15.80 | 1.94% | 4,812,986 |
| Aug 6, 2025 | 15.52 | 15.74 | 15.37 | 15.50 | 15.50 | -0.83% | 2,323,141 |
| Aug 5, 2025 | 15.46 | 15.71 | 15.44 | 15.63 | 15.63 | 1.30% | 2,214,748 |
| Aug 4, 2025 | 15.24 | 15.49 | 14.83 | 15.43 | 15.43 | 1.11% | 4,011,252 |
| Aug 1, 2025 | 15.70 | 15.70 | 15.14 | 15.26 | 15.26 | -1.29% | 1,893,116 |
| Jul 31, 2025 | 15.70 | 15.72 | 15.36 | 15.46 | 15.46 | -1.78% | 3,965,048 |
| Jul 30, 2025 | 15.50 | 15.98 | 15.50 | 15.74 | 15.74 | 1.03% | 3,274,811 |
| Jul 29, 2025 | 15.46 | 15.58 | 15.34 | 15.58 | 15.58 | 0.65% | 4,606,131 |
| Jul 28, 2025 | 15.58 | 15.70 | 15.36 | 15.48 | 15.48 | -0.90% | 2,795,517 |
| Jul 25, 2025 | 15.38 | 15.62 | 15.22 | 15.62 | 15.62 | 1.56% | 4,132,971 |
| Jul 24, 2025 | 15.32 | 15.42 | 15.24 | 15.38 | 15.38 | 0.39% | 2,943,879 |
| Jul 23, 2025 | 15.36 | 15.46 | 15.18 | 15.32 | 15.32 | 0.79% | 3,649,997 |
| Jul 22, 2025 | 15.14 | 15.30 | 14.96 | 15.20 | 15.20 | 1.06% | 2,998,848 |
| Jul 21, 2025 | 14.86 | 15.12 | 14.86 | 15.04 | 15.04 | 0.67% | 1,784,408 |
| Jul 18, 2025 | 14.86 | 15.04 | 14.82 | 14.94 | 14.94 | - | 1,784,225 |
| Jul 17, 2025 | 14.88 | 14.98 | 14.76 | 14.94 | 14.94 | 0.40% | 1,800,298 |
| Jul 16, 2025 | 14.80 | 14.98 | 14.70 | 14.88 | 14.88 | -0.53% | 3,115,307 |
| Jul 15, 2025 | 15.12 | 15.50 | 14.86 | 14.96 | 14.96 | -1.19% | 3,259,894 |
| Jul 14, 2025 | 15.04 | 15.36 | 15.00 | 15.14 | 15.14 | 0.40% | 3,981,167 |
| Jul 11, 2025 | 14.96 | 15.22 | 14.96 | 15.08 | 15.08 | 1.48% | 5,799,790 |
| Jul 10, 2025 | 14.80 | 14.94 | 14.68 | 14.86 | 14.86 | 0.41% | 1,738,650 |
| Jul 9, 2025 | 14.82 | 14.82 | 14.56 | 14.80 | 14.80 | 0.68% | 1,575,767 |
| Jul 8, 2025 | 14.98 | 14.98 | 14.64 | 14.70 | 14.70 | -0.94% | 2,654,888 |
| Jul 7, 2025 | 14.80 | 14.88 | 14.54 | 14.84 | 14.84 | 0.68% | 3,780,812 |
| Jul 4, 2025 | 14.56 | 14.80 | 14.20 | 14.74 | 14.74 | 1.52% | 3,547,040 |
| Jul 3, 2025 | 14.58 | 14.60 | 14.34 | 14.52 | 14.52 | 0.55% | 2,870,934 |
| Jul 2, 2025 | 14.16 | 14.64 | 14.16 | 14.44 | 14.44 | 0.98% | 3,469,888 |
| Jun 30, 2025 | 14.50 | 14.50 | 14.14 | 14.30 | 14.30 | -0.83% | 3,355,763 |
| Jun 27, 2025 | 14.66 | 14.66 | 14.18 | 14.42 | 14.42 | -1.50% | 3,878,804 |
| Jun 26, 2025 | 14.64 | 14.66 | 14.52 | 14.64 | 14.64 | -0.14% | 2,908,657 |
| Jun 25, 2025 | 14.70 | 14.88 | 14.54 | 14.66 | 14.66 | 0.27% | 2,328,060 |
| Jun 24, 2025 | 14.80 | 14.80 | 14.44 | 14.62 | 14.62 | -1.35% | 3,236,553 |
| Jun 23, 2025 | 14.62 | 14.84 | 14.48 | 14.82 | 14.82 | 1.23% | 3,349,714 |
| Jun 20, 2025 | 14.50 | 14.80 | 14.34 | 14.64 | 14.64 | 1.67% | 5,829,969 |