Skip to main content
logo
China Merchants Port Holdings Company Limited (HKG:0144)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.11
-0.06 (-0.35%)
Oct 16, 2026, 11:34 AM HKT

HKG:0144 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202617.2817.6517.0317.1117.11-0.35%5,733,049
Oct 15, 202617.1017.8516.9117.1717.17-2.39%5,803,049
Oct 14, 202617.5218.0717.4617.5917.590.92%12,077,088
Oct 13, 202617.3017.4616.9117.4317.430.75%5,211,481
Oct 12, 202617.3217.5516.8317.3017.300.70%7,876,904
Oct 9, 202617.1817.4817.1117.1817.18-3,062,287
Oct 8, 202617.1517.5617.0817.1817.180.41%4,087,221
Oct 7, 202617.0717.1416.9917.1117.110.18%1,106,904
Oct 6, 202617.1717.2017.0017.0817.08-0.06%2,535,645
Oct 5, 202616.9317.1116.7617.0917.090.41%2,527,082
Oct 2, 202617.0617.0816.8317.0217.02-0.23%3,614,406
Sep 30, 202617.2017.2216.8317.0617.06-0.81%9,179,380
Sep 29, 202617.1017.3217.0417.2017.200.47%5,646,354
Sep 28, 202617.0017.2216.6117.1217.121.36%7,036,975
Sep 25, 202616.8216.9016.5416.8916.890.90%2,108,763
Sep 24, 202616.4816.7516.4816.7416.741.27%4,135,254
Sep 23, 202616.6116.9116.5016.7816.530.66%4,163,810
Sep 22, 202616.4316.6916.4316.6716.42-0.48%3,722,659
Sep 21, 202616.5916.8016.3716.7516.501.76%5,088,626
Sep 18, 202616.4016.6816.3116.4616.21-1.32%5,054,015
Sep 17, 202616.6016.6816.2016.6816.430.48%3,633,203
Sep 16, 202615.9616.6015.9616.6016.352.09%3,802,345
Sep 15, 202616.2616.4416.0116.2616.02-0.67%9,333,636
Sep 14, 202616.4516.6116.2416.3716.13-1.33%5,474,716
Sep 11, 202616.5016.5916.1716.5916.340.06%6,233,837
Sep 10, 202616.5216.5816.2916.5816.330.30%2,427,549
Sep 9, 202616.4416.5816.2616.5316.28-0.24%3,367,326
Sep 8, 202616.4716.5715.9216.5716.321.59%2,200,543
Sep 7, 202616.4016.4216.1316.3116.07-0.55%1,938,000
Sep 4, 202616.5816.5816.1616.4016.161.05%2,202,655
Sep 3, 202616.3516.4816.0916.2315.990.31%2,331,219
Sep 2, 202616.5016.5015.8216.1815.94-1.40%3,151,509
Sep 1, 202615.8016.5815.7416.4116.172.05%5,517,658
Aug 31, 202616.0016.1315.6616.0815.840.12%15,093,431
Aug 28, 202615.8416.0615.6216.0615.821.39%2,589,924
Aug 27, 202615.9915.9915.7515.8415.60-0.56%1,411,806
Aug 26, 202616.0516.0515.6915.9315.690.06%1,767,779
Aug 25, 202616.0316.2015.7915.9215.68-1.30%2,360,088
Aug 24, 202615.1116.1915.1116.1315.891.38%3,750,234
Aug 21, 202615.8016.0015.7415.9115.670.89%3,137,199
Aug 20, 202615.0015.8515.0015.7715.541.41%4,377,591
Aug 19, 202615.5015.5615.3615.5515.320.32%1,905,145
Aug 18, 202615.1515.5014.9215.5015.271.71%3,330,697
Aug 17, 202615.0215.2815.0015.2415.011.33%1,090,538
Aug 14, 202614.7415.0514.7415.0414.820.94%1,310,226
Aug 13, 202614.9015.0214.7814.9014.68-0.80%1,519,394
Aug 12, 202614.8115.0214.6115.0214.800.27%2,765,180
Aug 11, 202615.0015.1314.9014.9814.76-0.20%1,765,946
Aug 10, 202614.5215.0514.5215.0114.791.08%1,326,694
Aug 7, 202615.1015.1014.6714.8514.63-0.67%2,248,509