Skip to main content
logo
China Merchants Port Holdings Company Limited (HKG:0144)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.84
-0.12 (-0.80%)
Jan 21, 2026, 1:23 PM HKT

HKG:0144 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202614.9214.9314.7514.87--0.60%740,000
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
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