Skip to main content
logo
China Merchants Port Holdings Company Limited (HKG:0144)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.67
-0.25 (-1.57%)
Nov 28, 2025, 4:08 PM HKT

HKG:0144 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 7, 202515.2815.4015.1315.3715.370.59%2,559,167
Nov 6, 202515.2815.4015.1515.2815.280.66%3,581,628
Nov 5, 202515.1115.2714.9415.1815.18-0.26%2,030,035
Nov 4, 202515.3315.4015.1415.2215.22-0.78%2,368,985
Nov 3, 202515.0015.3714.9515.3415.341.99%3,064,845
Oct 31, 202515.3915.4715.0315.0415.04-2.27%3,018,467
Oct 30, 202515.3115.4215.1615.3915.391.12%3,103,023
Oct 28, 202515.3515.4015.1515.2215.22-0.78%2,005,376
Oct 27, 202515.2815.4015.1715.3415.340.85%2,129,405
Oct 24, 202515.0915.2515.0815.2115.210.40%2,268,050
Oct 23, 202514.8715.2114.8715.1515.150.93%1,506,343
Oct 22, 202515.0915.1314.8615.0115.01-0.53%1,638,138
Oct 21, 202515.0415.1414.9915.0915.090.80%1,094,148
Oct 20, 202514.9415.0414.8014.9714.970.27%2,089,322
Oct 17, 202515.1715.2614.7714.9314.93-1.78%2,219,525
Oct 16, 202515.0615.2514.7515.2015.201.47%4,278,298
Oct 15, 202515.1915.1914.8014.9814.980.27%2,605,250
Oct 14, 202514.8815.0614.6814.9414.94-0.13%3,201,322
Oct 13, 202514.2714.9614.2714.9614.961.08%2,779,981
Oct 10, 202514.6814.8714.6014.8014.800.27%3,387,063
Oct 9, 202514.5814.8314.5714.7614.761.51%2,485,667
Oct 8, 202514.6614.6614.4014.5414.54-0.82%1,806,066
Oct 6, 202514.8014.8014.5814.6614.66-0.27%1,033,156
Oct 3, 202514.4014.7714.3714.7014.700.68%1,818,976
Oct 2, 202514.3814.6814.3814.6014.600.21%2,424,671
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