Skip to main content
China Merchants Port Holdings Company Limited (HKG:0144)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.58
-0.50 (-2.93%)
At close: Mar 9, 2026

HKG:0144 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 202616.7716.9916.6716.9116.911.20%2,392,657
Feb 10, 202616.6616.7116.3916.7116.710.97%2,525,154
Feb 9, 202616.3016.6616.3016.5516.55-0.24%3,845,867
Feb 6, 202616.5916.6016.3316.5916.59-0.06%4,615,924
Feb 5, 202616.0216.6316.0216.6016.602.47%6,265,680
Feb 4, 202615.7016.2015.7016.2016.202.47%3,410,974
Feb 3, 202615.8015.9915.6815.8115.810.96%2,622,257
Feb 2, 202615.7015.7315.4015.6615.66-0.45%2,858,464
Jan 30, 202615.9115.9315.6815.7315.730.25%3,536,880
Jan 29, 202615.7215.8215.5315.6915.690.45%3,349,881
Jan 28, 202615.4515.7415.3715.6215.621.36%3,215,228
Jan 27, 202615.1815.5315.1815.4115.411.52%4,986,181
Jan 26, 202614.8815.2014.8815.1815.181.34%2,499,467
Jan 23, 202615.0315.1714.9014.9814.98-0.33%2,912,086
Jan 22, 202614.9015.1614.9015.0315.030.67%2,307,439
Jan 21, 202614.9214.9414.7514.9314.93-0.20%2,900,775
Jan 20, 202614.8714.9914.7614.9614.960.74%1,478,485
Jan 19, 202615.0215.1614.8314.8514.85-1.39%2,812,808
Jan 16, 202615.0615.1914.8415.0615.060.53%5,708,615
Jan 15, 202615.0315.3714.9114.9814.98-0.99%4,113,481
Jan 14, 202615.3215.4015.0915.1315.13-1.24%3,435,820
Jan 13, 202615.1915.4815.1915.3215.320.86%3,117,485
Jan 12, 202615.1515.2714.9615.1915.190.26%2,233,189
Jan 9, 202615.1615.1614.9115.1515.150.33%1,740,304
Jan 8, 202615.0515.1514.8515.1015.100.80%2,558,044
Jan 7, 202614.9915.0814.7714.9814.980.33%2,521,040
Jan 6, 202614.9215.1714.8214.9314.930.07%3,866,372
Jan 5, 202615.1415.1814.7514.9214.92-1.84%3,549,637
Jan 2, 202615.1515.2414.9715.2015.200.40%999,136
Dec 31, 202515.2215.2814.7515.1415.140.40%3,225,834
Dec 30, 202515.1015.2014.9415.0815.08-4,223,729
Dec 29, 202515.8115.8215.0115.0815.08-4.44%4,489,012
Dec 24, 202515.7215.7815.4415.7815.781.94%704,547
Dec 23, 202515.8015.8015.3715.4815.48-1.28%2,280,518
Dec 22, 202515.4515.6815.4015.6815.682.15%2,804,182
Dec 19, 202515.3715.4415.1715.3515.350.52%4,424,998
Dec 18, 202515.2715.3015.0915.2715.270.13%2,102,037
Dec 17, 202515.7015.7315.1015.2515.25-1.55%3,950,514
Dec 16, 202515.9215.9715.4115.4915.49-2.70%2,003,313
Dec 15, 202516.1516.1515.8415.9215.92-1.42%1,469,220
Dec 12, 202515.9016.1815.8816.1516.151.32%3,147,541
Dec 11, 202516.0516.0915.8215.9415.94-0.50%2,064,134
Dec 10, 202516.2616.2615.7016.0216.020.50%2,229,341
Dec 9, 202516.2716.2715.8515.9415.94-1.42%3,754,182
Dec 8, 202516.2716.2716.0616.1716.17-0.61%1,766,168
Dec 5, 202516.5816.5816.1316.2716.27-2.40%2,935,244
Dec 4, 202516.6716.6816.4516.6716.67-2,929,710
Dec 3, 202516.6216.6816.4516.6716.670.18%2,776,547
Dec 2, 202516.1816.7316.0916.6416.642.72%5,038,221
Dec 1, 202515.6316.2015.6316.2016.203.38%2,945,827
Nov 28, 202515.5115.8715.5115.6715.67-1.57%2,054,793
Nov 27, 202515.9116.0815.7915.9215.92-0.93%862,397
Nov 26, 202515.7416.0715.7416.0716.070.94%2,197,091
Nov 25, 202515.8915.9915.7615.9215.920.25%2,070,887
Nov 24, 202515.6815.8815.4715.8815.882.12%6,587,729
Nov 21, 202515.8015.8015.4815.5515.55-2.51%2,361,650
Nov 20, 202515.8716.0015.7415.9515.950.63%1,889,668
Nov 19, 202515.7015.8915.6015.8515.850.89%2,690,841
Nov 18, 202515.6516.0915.6515.7115.71-2.54%1,815,524
Nov 17, 202516.1616.1915.9416.1216.12-0.74%2,549,317
Nov 14, 202515.3816.3515.3816.2416.24-0.73%2,617,063
Nov 13, 202516.2116.3716.1516.3616.360.37%2,572,725
Nov 12, 202516.1016.3016.0116.3016.301.75%4,228,332
Nov 11, 202515.6516.0415.6516.0216.021.07%3,749,625
Nov 10, 202515.4215.8515.4215.8515.853.12%4,426,429
Nov 7, 202515.2815.4015.1315.3715.370.59%2,559,167
Nov 6, 202515.2815.4015.1515.2815.280.66%3,581,628
Nov 5, 202515.1115.2714.9415.1815.18-0.26%2,030,035
Nov 4, 202515.3315.4015.1415.2215.22-0.78%2,368,985
Nov 3, 202515.0015.3714.9515.3415.341.99%3,064,845
Oct 31, 202515.3915.4715.0315.0415.04-2.27%3,018,467
Oct 30, 202515.3115.4215.1615.3915.391.12%3,103,023
Oct 28, 202515.3515.4015.1515.2215.22-0.78%2,005,376
Oct 27, 202515.2815.4015.1715.3415.340.85%2,129,405
Oct 24, 202515.0915.2515.0815.2115.210.40%2,268,050
Oct 23, 202514.8715.2114.8715.1515.150.93%1,506,343
Oct 22, 202515.0915.1314.8615.0115.01-0.53%1,638,138
Oct 21, 202515.0415.1414.9915.0915.090.80%1,094,148
Oct 20, 202514.9415.0414.8014.9714.970.27%2,089,322
Oct 17, 202515.1715.2614.7714.9314.93-1.78%2,219,525
Oct 16, 202515.0615.2514.7515.2015.201.47%4,278,298
Oct 15, 202515.1915.1914.8014.9814.980.27%2,605,250
Oct 14, 202514.8815.0614.6814.9414.94-0.13%3,201,322
Oct 13, 202514.2714.9614.2714.9614.961.08%2,779,981
Oct 10, 202514.6814.8714.6014.8014.800.27%3,387,063