China Merchants Port Holdings Company Limited (HKG:0144)
Hong Kong · Delayed Price · Currency is HKD 15.26
-0.20 (-1.29%)
Aug 1, 2025, 4:08 PM HKT
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 14.82 | 14.96 | 14.34 | 14.40 | 14.40 | -3.23% | 3,765,564 |
| Jun 18, 2025 | 15.08 | 15.10 | 14.74 | 14.88 | 14.88 | -0.40% | 5,054,207 |
| Jun 17, 2025 | 14.70 | 15.10 | 14.54 | 14.94 | 14.94 | 1.63% | 4,923,467 |
| Jun 16, 2025 | 14.60 | 14.80 | 14.40 | 14.70 | 14.70 | 0.27% | 3,491,805 |
| Jun 13, 2025 | 14.34 | 14.70 | 14.24 | 14.66 | 14.66 | 2.23% | 5,808,241 |
| Jun 12, 2025 | 14.24 | 14.38 | 14.22 | 14.34 | 14.34 | - | 2,122,297 |
| Jun 11, 2025 | 14.32 | 14.46 | 14.24 | 14.34 | 14.34 | -0.83% | 4,410,445 |
| Jun 10, 2025 | 14.30 | 14.58 | 14.16 | 14.46 | 14.46 | 1.12% | 4,574,445 |
| Jun 9, 2025 | 14.48 | 14.48 | 14.10 | 14.30 | 14.30 | -1.24% | 4,000,013 |
| Jun 6, 2025 | 14.52 | 14.74 | 14.38 | 14.48 | 14.48 | 0.28% | 5,355,805 |
| Jun 5, 2025 | 14.64 | 14.64 | 14.30 | 14.44 | 14.44 | -5.50% | 4,480,535 |
| Jun 4, 2025 | 15.28 | 15.36 | 15.08 | 15.28 | 14.64 | - | 5,147,684 |
| Jun 3, 2025 | 14.96 | 15.38 | 14.92 | 15.28 | 14.64 | 2.14% | 4,878,930 |
| Jun 2, 2025 | 15.16 | 15.16 | 14.64 | 14.96 | 14.34 | -1.32% | 2,023,657 |
| May 30, 2025 | 15.14 | 15.38 | 15.04 | 15.16 | 14.53 | -0.13% | 7,665,165 |
| May 29, 2025 | 15.02 | 15.30 | 14.90 | 15.18 | 14.55 | 1.07% | 5,154,537 |
| May 28, 2025 | 14.80 | 15.08 | 14.68 | 15.02 | 14.39 | 1.49% | 4,253,466 |
| May 27, 2025 | 14.48 | 14.84 | 14.38 | 14.80 | 14.18 | 2.07% | 5,892,605 |
| May 26, 2025 | 14.20 | 14.56 | 14.18 | 14.50 | 13.90 | 2.26% | 4,093,826 |
| May 23, 2025 | 14.36 | 14.36 | 14.10 | 14.18 | 13.59 | -0.98% | 1,874,961 |