Skip to main content
logo
China Merchants Port Holdings Company Limited (HKG:0144)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.74
-0.04 (-0.24%)
Sep 24, 2026, 4:08 PM HKT

HKG:0144 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202616.4816.7516.4816.61-0.48%221,401
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
Aug 6, 202614.8515.1514.7414.9514.73-1.19%4,082,926
Aug 5, 202614.6015.1414.6015.1314.900.87%3,923,802
Aug 4, 202615.5015.5014.7815.0014.78-1.64%3,163,563
Aug 3, 202615.3415.4115.1015.2515.02-0.26%3,247,256
Jul 31, 202615.4815.4915.1015.2915.06-1.23%4,093,290
Jul 30, 202615.4715.5015.2715.4815.250.06%3,228,508
Jul 29, 202615.1315.4715.0715.4715.242.52%4,058,494
Jul 28, 202614.6815.1114.6815.0914.870.07%3,148,210
Jul 27, 202614.9815.0814.7915.0814.860.73%2,040,438
Jul 24, 202615.1915.1914.5114.9714.75-1.12%1,985,284
Jul 23, 202615.0015.1614.8115.1414.912.16%2,977,540
Jul 22, 202614.5014.8914.4414.8214.601.86%4,838,490
Jul 21, 202614.7615.0014.5414.5514.33-0.89%2,569,835
Jul 20, 202614.0514.7013.8514.6814.464.78%4,038,480
Jul 17, 202613.7714.0813.7114.0113.801.74%3,377,897