China Merchants Port Holdings Company Limited (CMHHF)
OTCMKTS · Delayed Price · Currency is USD
1.450
-0.145 (-9.09%)
At close: Jul 14, 2026
CMHHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -9.09% | 420 |
| Jul 13, 2026 | 1.74 | 1.74 | 1.60 | 1.60 | 1.60 | -7.00% | 2,597 |
| Jul 10, 2026 | 1.58 | 1.72 | 1.58 | 1.72 | 1.72 | -0.87% | 3,137 |
| Jul 8, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.87% | 231 |
| Jul 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -7.55% | 354 |
| Jul 6, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.37% | 622 |
| Jul 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 14.46% | 407 |
| Jul 1, 2026 | 1.45 | 1.66 | 1.45 | 1.66 | 1.66 | -1.19% | 2,353 |
| Jun 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -12.95% | 520 |
| Jun 25, 2026 | 1.49 | 1.93 | 1.49 | 1.93 | 1.93 | -0.52% | 992 |
| Jun 24, 2026 | 1.35 | 1.94 | 1.35 | 1.94 | 1.94 | 7.63% | 15,811 |
| Jun 23, 2026 | 1.36 | 1.80 | 1.36 | 1.80 | 1.80 | 7.61% | 30,990 |
| Jun 18, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -14.10% | 518 |
| Jun 15, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 9.24% | 680 |
| Jun 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.28% | 322 |
| Jun 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -11.11% | 176 |
| Jun 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -14.42% | 34,331 |
| Jun 4, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 13.04% | 403 |
| May 28, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.07 | 7.43% | 821 |
| May 22, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.93 | 8.92% | 244 |
| May 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.77 | -9.33% | 640 |
| May 15, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.95 | 0.25% | 1,361 |
| May 8, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.95 | 22.26% | 354 |
| May 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.59 | - | 106 |
| May 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.59 | -24.34% | 130 |
| Apr 24, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.10 | 10.03% | 477 |
| Apr 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.91 | 19.39% | 132 |
| Apr 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | -17.09% | 159 |
| Apr 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.93 | 2.05% | 384 |
| Apr 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.89 | -5.34% | 255,340 |
| Apr 7, 2026 | 1.55 | 2.06 | 1.55 | 2.06 | 2.00 | - | 1,143 |
| Apr 6, 2026 | 1.89 | 2.06 | 1.89 | 2.06 | 2.00 | 3.00% | 137,954 |
| Feb 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.94 | 9.59% | 150 |
| Jan 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.77 | -8.75% | 120 |