China Merchants Port Holdings Company Limited (CMHHF)
OTCMKTS · Delayed Price · Currency is USD
2.240
-0.010 (-0.44%)
Nov 9, 2026, 10:36 AM EST
CMHHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.44% | 160 |
| Nov 6, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 7.14% | 1,036 |
| Nov 3, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 378 |
| Nov 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -6.98% | 130 |
| Oct 30, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 6.17% | 237 |
| Oct 26, 2026 | 2.18 | 2.18 | 2.03 | 2.03 | 2.03 | -13.46% | 3,426 |
| Oct 21, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 319 |
| Oct 20, 2026 | 1.79 | 2.34 | 1.79 | 2.34 | 2.34 | 12.77% | 699 |
| Oct 16, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.48% | 428 |
| Oct 15, 2026 | 1.93 | 2.07 | 1.93 | 2.07 | 2.07 | -1.20% | 3,034 |
| Oct 14, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 14.21% | 4,353 |
| Oct 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -21.79% | 365 |
| Oct 9, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 13.32% | 402 |
| Oct 8, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.24% | 167 |
| Oct 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.24% | 352 |
| Oct 5, 2026 | 2.20 | 2.20 | 2.06 | 2.06 | 2.06 | -12.18% | 1,147 |
| Oct 1, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 13.59% | 146 |
| Sep 30, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 6.87% | 2,070 |
| Sep 28, 2026 | 2.07 | 2.07 | 1.93 | 1.93 | 1.93 | -5.75% | 1,591 |
| Sep 24, 2026 | 1.75 | 2.05 | 1.75 | 2.05 | 2.05 | 1.58% | 3,635 |
| Sep 22, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.01 | 0.49% | 250 |
| Sep 18, 2026 | 1.73 | 2.04 | 1.73 | 2.04 | 2.00 | -0.25% | 815 |
| Sep 17, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | 0.74% | 1,803 |
| Sep 15, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1.99 | - | 1,082 |
| Sep 14, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1.99 | -7.11% | 1,269 |
| Sep 3, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.15 | 0.11% | 739 |
| Aug 28, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.14 | 8.06% | 769 |
| Aug 24, 2026 | 2.18 | 2.18 | 2.02 | 2.02 | 1.98 | -7.04% | 3,497 |
| Aug 19, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.13 | -4.09% | 530 |
| Aug 14, 2026 | 1.96 | 2.26 | 1.95 | 2.26 | 2.22 | 15.60% | 4,617 |
| Aug 10, 2026 | 2.26 | 2.26 | 1.65 | 1.96 | 1.92 | 1.56% | 1,695 |
| Aug 5, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.89 | -1.53% | 416 |
| Aug 3, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.92 | 1.56% | 1,715 |
| Jul 28, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.89 | -0.26% | 378 |
| Jul 27, 2026 | 2.10 | 2.10 | 1.93 | 1.93 | 1.90 | -14.22% | 2,050 |
| Jul 24, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.21 | 16.88% | 1,665 |
| Jul 23, 2026 | 1.75 | 1.93 | 1.75 | 1.93 | 1.89 | 1.85% | 777 |
| Jul 22, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.86 | 30.34% | 2,231 |
| Jul 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | -9.09% | 420 |
| Jul 13, 2026 | 1.74 | 1.74 | 1.60 | 1.60 | 1.57 | -7.00% | 2,597 |
| Jul 10, 2026 | 1.58 | 1.72 | 1.58 | 1.72 | 1.69 | -0.87% | 3,137 |
| Jul 8, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | 0.87% | 231 |
| Jul 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | -7.55% | 354 |
| Jul 6, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.83 | -2.37% | 622 |
| Jul 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | 14.46% | 407 |
| Jul 1, 2026 | 1.45 | 1.66 | 1.45 | 1.66 | 1.63 | -1.19% | 2,353 |
| Jun 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | -12.95% | 520 |
| Jun 25, 2026 | 1.49 | 1.93 | 1.49 | 1.93 | 1.90 | -0.52% | 992 |
| Jun 24, 2026 | 1.35 | 1.94 | 1.35 | 1.94 | 1.91 | 7.63% | 15,811 |
| Jun 23, 2026 | 1.36 | 1.80 | 1.36 | 1.80 | 1.77 | 7.61% | 30,990 |