Skip to main content
logo
China Merchants Port Holdings Company Limited (HKG:0144)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.50
-0.09 (-0.58%)
Apr 30, 2026, 4:08 PM HKT

HKG:0144 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202615.3015.5515.2815.5015.50-0.58%3,515,029
Apr 29, 202615.7915.8015.2815.5915.59-0.70%2,589,395
Apr 28, 202615.4815.7015.4815.7015.701.49%3,180,116
Apr 27, 202615.7915.9815.4215.4715.47-3.07%3,441,638
Apr 24, 202615.9915.9915.6015.9615.960.44%3,428,876
Apr 23, 202615.9415.9415.5215.8915.890.57%3,941,576
Apr 22, 202615.8015.8815.6315.8015.80-0.32%2,205,426
Apr 21, 202615.5015.9115.5015.8515.852.92%1,589,715
Apr 20, 202615.5015.5515.0515.4015.400.59%5,054,427
Apr 17, 202615.3515.5015.1815.3115.31-0.91%2,315,899
Apr 16, 202615.6815.6815.3015.4515.45-0.32%2,629,181
Apr 15, 202615.4015.6015.2615.5015.500.58%4,533,603
Apr 14, 202615.8015.9115.3615.4115.41-2.47%2,683,017
Apr 13, 202615.7815.9715.6715.8015.80-0.38%3,227,088
Apr 10, 202615.5616.0515.4115.8615.861.15%4,539,839
Apr 9, 202615.2515.7715.1615.6815.682.82%3,947,625
Apr 8, 202615.7015.7015.0215.2515.252.97%5,670,518
Apr 2, 202614.5114.8414.5114.8114.812.21%2,519,950
Apr 1, 202615.0015.1214.2614.4914.49-1.02%6,285,322
Mar 31, 202615.5716.2014.6014.6414.64-6.81%12,776,760
Mar 30, 202615.6515.7315.4315.7115.71-0.19%3,387,237
Mar 27, 202615.7615.8515.5115.7415.74-0.25%3,054,485
Mar 26, 202616.2116.3015.7015.7815.78-2.65%2,375,422
Mar 25, 202616.4816.4815.8416.2116.210.68%3,609,711
Mar 24, 202615.8416.2815.5116.1016.102.16%5,470,894
Mar 23, 202616.8016.8015.5215.7615.76-4.25%4,049,384
Mar 20, 202616.5116.6016.2416.4616.46-0.84%7,061,458
Mar 19, 202616.8617.0216.5016.6016.60-3.09%2,564,714
Mar 18, 202616.6617.2016.6617.1317.130.94%2,443,320
Mar 17, 202617.1617.3016.8816.9716.97-0.53%2,686,507
Mar 16, 202617.2217.2216.6417.0617.060.24%2,503,656
Mar 13, 202617.1017.1016.6417.0217.020.71%2,977,100
Mar 12, 202616.6217.0816.6216.9016.90-0.35%1,530,190
Mar 11, 202616.5517.0716.5516.9616.961.50%1,750,965
Mar 10, 202616.5416.8516.5316.7116.710.78%3,339,414
Mar 9, 202616.6017.0816.3616.5816.58-2.93%2,621,974
Mar 6, 202616.9517.0816.7017.0817.080.77%5,592,623
Mar 5, 202616.7117.2416.6216.9516.951.44%4,763,280
Mar 4, 202617.0017.0716.4016.7116.71-2.22%6,113,980
Mar 3, 202617.3217.5516.9217.0917.09-0.81%4,050,094
Mar 2, 202617.0617.8517.0617.2317.23-1.43%3,965,491
Feb 27, 202616.8017.4816.8017.4817.482.10%10,793,590
Feb 26, 202617.1917.2816.8417.1217.120.71%3,757,079
Feb 25, 202616.5517.4316.5517.0017.000.95%4,651,990
Feb 24, 202616.4216.8616.4016.8416.842.31%4,328,165
Feb 23, 202615.9516.4615.9516.4616.462.30%1,968,428
Feb 20, 202616.2416.3115.8016.0916.09-0.92%4,527,603
Feb 16, 202616.2016.2515.9616.2416.240.62%1,217,103
Feb 13, 202616.4216.4216.0216.1416.14-1.71%3,852,664
Feb 12, 202616.9116.9116.3216.4216.42-2.90%4,914,884