China Merchants Port Holdings Company Limited (HKG:0144)
Hong Kong · Delayed Price · Currency is HKD 15.37
+0.09 (0.59%)
Nov 7, 2025, 4:08 PM HKT
HKG:0144 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.28 | 15.40 | 15.13 | 15.37 | 15.37 | 0.59% | 2,563,167 |
| Nov 6, 2025 | 15.28 | 15.40 | 15.15 | 15.28 | 15.28 | 0.66% | 3,587,628 |
| Nov 5, 2025 | 15.11 | 15.27 | 14.94 | 15.18 | 15.18 | -0.26% | 2,056,035 |
| Nov 4, 2025 | 15.33 | 15.40 | 15.14 | 15.22 | 15.22 | -0.78% | 2,368,985 |
| Nov 3, 2025 | 15.00 | 15.37 | 14.95 | 15.34 | 15.34 | 1.99% | 3,066,845 |
| Oct 31, 2025 | 15.39 | 15.47 | 15.03 | 15.04 | 15.04 | -2.27% | 3,024,467 |
| Oct 30, 2025 | 15.31 | 15.42 | 15.16 | 15.39 | 15.39 | 1.12% | 3,103,023 |
| Oct 28, 2025 | 15.35 | 15.40 | 15.15 | 15.22 | 15.22 | -0.78% | 2,007,376 |
| Oct 27, 2025 | 15.28 | 15.40 | 15.17 | 15.34 | 15.34 | - | 2,129,405 |
| Oct 26, 2025 | 15.28 | 15.40 | 15.17 | 15.34 | 15.34 | 0.85% | 2,129,405 |
| Oct 24, 2025 | 15.09 | 15.25 | 15.08 | 15.21 | 15.21 | 0.40% | 2,268,050 |
| Oct 23, 2025 | 14.87 | 15.21 | 14.87 | 15.15 | 15.15 | 0.93% | 2,268,050 |
| Oct 22, 2025 | 15.09 | 15.13 | 14.86 | 15.01 | 15.01 | -0.53% | 1,640,138 |
| Oct 21, 2025 | 15.04 | 15.14 | 14.99 | 15.09 | 15.09 | 0.80% | 1,096,148 |
| Oct 20, 2025 | 14.94 | 15.04 | 14.80 | 14.97 | 14.97 | 0.27% | 2,089,322 |
| Oct 17, 2025 | 15.17 | 15.26 | 14.77 | 14.93 | 14.93 | -1.78% | 2,223,525 |
| Oct 16, 2025 | 15.06 | 15.25 | 14.75 | 15.20 | 15.20 | 1.47% | 4,280,298 |
| Oct 15, 2025 | 15.19 | 15.19 | 14.80 | 14.98 | 14.98 | 0.27% | 2,607,250 |
| Oct 14, 2025 | 14.88 | 15.06 | 14.68 | 14.94 | 14.94 | -0.13% | 3,205,322 |
| Oct 13, 2025 | 14.27 | 14.96 | 14.27 | 14.96 | 14.96 | 1.08% | 2,779,981 |
| Oct 10, 2025 | 14.68 | 14.87 | 14.60 | 14.80 | 14.80 | 0.27% | 3,393,063 |
| Oct 9, 2025 | 14.58 | 14.83 | 14.57 | 14.76 | 14.76 | 1.51% | 2,489,667 |
| Oct 8, 2025 | 14.66 | 14.66 | 14.40 | 14.54 | 14.54 | -0.82% | 1,812,066 |
| Oct 6, 2025 | 14.80 | 14.80 | 14.58 | 14.66 | 14.66 | -0.27% | 1,033,156 |
| Oct 3, 2025 | 14.40 | 14.77 | 14.37 | 14.70 | 14.70 | 0.68% | 1,822,976 |
| Oct 2, 2025 | 14.38 | 14.68 | 14.38 | 14.60 | 14.60 | 0.21% | 2,426,671 |
| Sep 30, 2025 | 14.78 | 14.78 | 14.30 | 14.57 | 14.57 | 0.41% | 7,613,441 |
| Sep 29, 2025 | 14.80 | 14.80 | 14.38 | 14.51 | 14.51 | -0.21% | 3,166,918 |
| Sep 26, 2025 | 14.44 | 14.60 | 14.33 | 14.54 | 14.54 | -1.09% | 2,879,378 |
| Sep 25, 2025 | 15.01 | 15.17 | 14.62 | 14.70 | 14.45 | -2.65% | 5,008,744 |
| Sep 24, 2025 | 15.46 | 15.46 | 14.91 | 15.10 | 14.84 | 0.20% | 2,835,487 |
| Sep 23, 2025 | 15.20 | 15.30 | 14.94 | 15.07 | 14.81 | -0.59% | 2,136,720 |
| Sep 22, 2025 | 15.60 | 15.60 | 15.07 | 15.16 | 14.90 | -2.45% | 2,764,074 |
| Sep 19, 2025 | 15.51 | 15.78 | 15.33 | 15.54 | 15.28 | 0.06% | 6,191,736 |
| Sep 18, 2025 | 15.63 | 15.75 | 15.40 | 15.53 | 15.27 | 0.13% | 2,820,030 |
| Sep 17, 2025 | 15.50 | 15.58 | 15.34 | 15.51 | 15.25 | 0.26% | 1,580,104 |
| Sep 16, 2025 | 15.40 | 15.50 | 15.17 | 15.47 | 15.21 | 0.72% | 2,371,973 |
| Sep 15, 2025 | 15.13 | 15.39 | 15.13 | 15.36 | 15.10 | 0.46% | 2,463,598 |
| Sep 12, 2025 | 15.40 | 15.58 | 15.13 | 15.29 | 15.03 | -0.20% | 3,034,599 |
| Sep 11, 2025 | 15.16 | 15.39 | 15.13 | 15.32 | 15.06 | 0.46% | 2,594,268 |
| Sep 10, 2025 | 15.12 | 15.33 | 15.09 | 15.25 | 14.99 | 0.53% | 1,296,038 |
| Sep 9, 2025 | 15.12 | 15.39 | 15.07 | 15.17 | 14.91 | 0.13% | 1,823,402 |
| Sep 8, 2025 | 15.14 | 15.33 | 15.07 | 15.15 | 14.89 | 0.60% | 3,536,959 |
| Sep 5, 2025 | 14.88 | 15.25 | 14.80 | 15.06 | 14.80 | 1.96% | 7,129,290 |
| Sep 4, 2025 | 14.60 | 14.88 | 14.54 | 14.77 | 14.52 | 0.96% | 5,194,760 |
| Sep 3, 2025 | 14.27 | 14.69 | 14.27 | 14.63 | 14.38 | 2.16% | 5,940,292 |
| Sep 2, 2025 | 14.40 | 14.48 | 14.26 | 14.32 | 14.08 | -0.42% | 3,884,402 |
| Sep 1, 2025 | 14.94 | 14.99 | 14.36 | 14.38 | 14.14 | -4.07% | 6,047,939 |
| Aug 29, 2025 | 15.30 | 15.54 | 14.88 | 14.99 | 14.74 | -1.58% | 4,672,391 |
| Aug 28, 2025 | 15.56 | 15.56 | 15.12 | 15.23 | 14.97 | -0.52% | 3,711,359 |