Skip to main content
logo
China Merchants Port Holdings Company Limited (HKG:0144)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.96
-0.24 (-1.58%)
Oct 17, 2025, 11:35 AM HKT

HKG:0144 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202515.0615.2615.0615.20--112,000
Oct 16, 202515.0615.2514.7515.2015.201.47%4,280,298
Oct 15, 202515.1915.1914.8014.9814.980.27%2,607,250
Oct 14, 202514.8815.0614.6814.9414.94-0.13%3,205,322
Oct 13, 202514.2714.9614.2714.9614.961.08%2,779,981
Oct 10, 202514.6814.8714.6014.8014.800.27%3,393,063
Oct 9, 202514.5814.8314.5714.7614.761.51%2,489,667
Oct 8, 202514.6614.6614.4014.5414.54-0.82%1,812,066
Oct 6, 202514.8014.8014.5814.6614.66-0.27%1,033,156
Oct 3, 202514.4014.7714.3714.7014.700.68%1,822,976
Oct 2, 202514.3814.6814.3814.6014.600.21%2,426,671
Sep 30, 202514.7814.7814.3014.5714.570.41%7,613,441
Sep 29, 202514.8014.8014.3814.5114.51-0.21%3,166,918
Sep 26, 202514.4414.6014.3314.5414.54-1.09%2,879,378
Sep 25, 202515.0115.1714.6214.7014.45-2.65%5,008,744
Sep 24, 202515.4615.4614.9115.1014.840.20%2,835,487
Sep 23, 202515.2015.3014.9415.0714.81-0.59%2,136,720
Sep 22, 202515.6015.6015.0715.1614.90-2.45%2,764,074
Sep 19, 202515.5115.7815.3315.5415.280.06%6,191,736
Sep 18, 202515.6315.7515.4015.5315.270.13%2,820,030
Sep 17, 202515.5015.5815.3415.5115.250.26%1,580,104
Sep 16, 202515.4015.5015.1715.4715.210.72%2,371,973
Sep 15, 202515.1315.3915.1315.3615.100.46%2,463,598
Sep 12, 202515.4015.5815.1315.2915.03-0.20%3,034,599
Sep 11, 202515.1615.3915.1315.3215.060.46%2,594,268
Sep 10, 202515.1215.3315.0915.2514.990.53%1,296,038
Sep 9, 202515.1215.3915.0715.1714.910.13%1,823,402
Sep 8, 202515.1415.3315.0715.1514.890.60%3,536,959
Sep 5, 202514.8815.2514.8015.0614.801.96%7,129,290
Sep 4, 202514.6014.8814.5414.7714.520.96%5,194,760
Sep 3, 202514.2714.6914.2714.6314.382.16%5,940,292
Sep 2, 202514.4014.4814.2614.3214.08-0.42%3,884,402
Sep 1, 202514.9414.9914.3614.3814.14-4.07%6,047,939
Aug 29, 202515.3015.5414.8814.9914.74-1.58%4,672,391
Aug 28, 202515.5615.5615.1215.2314.97-0.52%3,711,359
Aug 27, 202515.5515.7015.2815.3115.05-1.54%1,736,863
Aug 26, 202515.7915.7915.5515.5515.29-1.52%3,087,995
Aug 25, 202515.6815.8715.6415.7915.521.09%2,409,541
Aug 22, 202515.8915.8915.4615.6215.35-0.89%1,538,239
Aug 21, 202515.6315.9215.5915.7615.491.03%2,309,609
Aug 20, 202515.7015.7215.5215.6015.33-0.70%2,141,340
Aug 19, 202515.8015.8015.5515.7115.440.19%2,206,888
Aug 18, 202515.8015.8215.6015.6815.41-0.82%3,571,039
Aug 15, 202515.8816.0415.7615.8115.54-0.94%2,410,390
Aug 14, 202516.2016.3015.9115.9615.69-1.05%3,404,572
Aug 13, 202516.1716.2715.9316.1315.86-0.25%4,051,411
Aug 12, 202516.1016.2716.0116.1715.890.50%2,884,674
Aug 11, 202516.0116.1015.7816.0915.820.50%2,546,875
Aug 8, 202515.8616.0815.8216.0115.741.33%8,125,715
Aug 7, 202515.3015.9115.3015.8015.531.94%4,796,986