China Merchants Port Holdings Company Limited (HKG:0144)
Hong Kong
· Delayed Price · Currency is HKD 16.27
-0.40 (-2.40%)
At close: Dec 5, 2025
HKG:0144 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.58 | 16.58 | 16.13 | 16.27 | 16.27 | -2.40% | 2,935,244 |
| Dec 4, 2025 | 16.67 | 16.68 | 16.45 | 16.67 | 16.67 | - | 2,929,710 |
| Dec 3, 2025 | 16.62 | 16.68 | 16.45 | 16.67 | 16.67 | 0.18% | 2,776,547 |
| Dec 2, 2025 | 16.18 | 16.73 | 16.09 | 16.64 | 16.64 | 2.72% | 5,038,221 |
| Dec 1, 2025 | 15.63 | 16.20 | 15.63 | 16.20 | 16.20 | 3.38% | 2,945,827 |
| Nov 28, 2025 | 15.51 | 15.87 | 15.51 | 15.67 | 15.67 | -1.57% | 2,054,793 |
| Nov 27, 2025 | 15.91 | 16.08 | 15.79 | 15.92 | 15.92 | -0.93% | 862,397 |
| Nov 26, 2025 | 15.74 | 16.07 | 15.74 | 16.07 | 16.07 | 0.94% | 2,197,091 |
| Nov 25, 2025 | 15.89 | 15.99 | 15.76 | 15.92 | 15.92 | 0.25% | 2,070,887 |
| Nov 24, 2025 | 15.68 | 15.88 | 15.47 | 15.88 | 15.88 | 2.12% | 6,587,729 |
| Nov 21, 2025 | 15.80 | 15.80 | 15.48 | 15.55 | 15.55 | -2.51% | 2,361,650 |
| Nov 20, 2025 | 15.87 | 16.00 | 15.74 | 15.95 | 15.95 | 0.63% | 1,889,668 |
| Nov 19, 2025 | 15.70 | 15.89 | 15.60 | 15.85 | 15.85 | 0.89% | 2,690,841 |
| Nov 18, 2025 | 15.65 | 16.09 | 15.65 | 15.71 | 15.71 | -2.54% | 1,815,524 |
| Nov 17, 2025 | 16.16 | 16.19 | 15.94 | 16.12 | 16.12 | -0.74% | 2,549,317 |
| Nov 14, 2025 | 15.38 | 16.35 | 15.38 | 16.24 | 16.24 | -0.73% | 2,617,063 |
| Nov 13, 2025 | 16.21 | 16.37 | 16.15 | 16.36 | 16.36 | 0.37% | 2,572,725 |
| Nov 12, 2025 | 16.10 | 16.30 | 16.01 | 16.30 | 16.30 | 1.75% | 4,228,332 |
| Nov 11, 2025 | 15.65 | 16.04 | 15.65 | 16.02 | 16.02 | 1.07% | 3,749,625 |
| Nov 10, 2025 | 15.42 | 15.85 | 15.42 | 15.85 | 15.85 | 3.12% | 4,426,429 |
| Nov 7, 2025 | 15.28 | 15.40 | 15.13 | 15.37 | 15.37 | 0.59% | 2,559,167 |
| Nov 6, 2025 | 15.28 | 15.40 | 15.15 | 15.28 | 15.28 | 0.66% | 3,581,628 |
| Nov 5, 2025 | 15.11 | 15.27 | 14.94 | 15.18 | 15.18 | -0.26% | 2,030,035 |
| Nov 4, 2025 | 15.33 | 15.40 | 15.14 | 15.22 | 15.22 | -0.78% | 2,368,985 |
| Nov 3, 2025 | 15.00 | 15.37 | 14.95 | 15.34 | 15.34 | 1.99% | 3,064,845 |
| Oct 31, 2025 | 15.39 | 15.47 | 15.03 | 15.04 | 15.04 | -2.27% | 3,018,467 |
| Oct 30, 2025 | 15.31 | 15.42 | 15.16 | 15.39 | 15.39 | 1.12% | 3,103,023 |
| Oct 28, 2025 | 15.35 | 15.40 | 15.15 | 15.22 | 15.22 | -0.78% | 2,005,376 |
| Oct 27, 2025 | 15.28 | 15.40 | 15.17 | 15.34 | 15.34 | 0.85% | 2,129,405 |
| Oct 24, 2025 | 15.09 | 15.25 | 15.08 | 15.21 | 15.21 | 0.40% | 2,268,050 |
| Oct 23, 2025 | 14.87 | 15.21 | 14.87 | 15.15 | 15.15 | 0.93% | 1,506,343 |
| Oct 22, 2025 | 15.09 | 15.13 | 14.86 | 15.01 | 15.01 | -0.53% | 1,638,138 |
| Oct 21, 2025 | 15.04 | 15.14 | 14.99 | 15.09 | 15.09 | 0.80% | 1,094,148 |
| Oct 20, 2025 | 14.94 | 15.04 | 14.80 | 14.97 | 14.97 | 0.27% | 2,089,322 |
| Oct 17, 2025 | 15.17 | 15.26 | 14.77 | 14.93 | 14.93 | -1.78% | 2,219,525 |
| Oct 16, 2025 | 15.06 | 15.25 | 14.75 | 15.20 | 15.20 | 1.47% | 4,278,298 |
| Oct 15, 2025 | 15.19 | 15.19 | 14.80 | 14.98 | 14.98 | 0.27% | 2,605,250 |
| Oct 14, 2025 | 14.88 | 15.06 | 14.68 | 14.94 | 14.94 | -0.13% | 3,201,322 |
| Oct 13, 2025 | 14.27 | 14.96 | 14.27 | 14.96 | 14.96 | 1.08% | 2,779,981 |
| Oct 10, 2025 | 14.68 | 14.87 | 14.60 | 14.80 | 14.80 | 0.27% | 3,387,063 |
| Oct 9, 2025 | 14.58 | 14.83 | 14.57 | 14.76 | 14.76 | 1.51% | 2,485,667 |
| Oct 8, 2025 | 14.66 | 14.66 | 14.40 | 14.54 | 14.54 | -0.82% | 1,806,066 |
| Oct 6, 2025 | 14.80 | 14.80 | 14.58 | 14.66 | 14.66 | -0.27% | 1,033,156 |
| Oct 3, 2025 | 14.40 | 14.77 | 14.37 | 14.70 | 14.70 | 0.68% | 1,818,976 |
| Oct 2, 2025 | 14.38 | 14.68 | 14.38 | 14.60 | 14.60 | 0.21% | 2,424,671 |
| Sep 30, 2025 | 14.78 | 14.78 | 14.30 | 14.57 | 14.57 | 0.41% | 7,613,441 |
| Sep 29, 2025 | 14.80 | 14.80 | 14.38 | 14.51 | 14.51 | -0.21% | 3,166,918 |
| Sep 26, 2025 | 14.44 | 14.60 | 14.33 | 14.54 | 14.54 | -1.09% | 2,879,378 |
| Sep 25, 2025 | 15.01 | 15.17 | 14.62 | 14.70 | 14.45 | -2.65% | 5,008,744 |
| Sep 24, 2025 | 15.46 | 15.46 | 14.91 | 15.10 | 14.84 | 0.20% | 2,835,487 |
| Sep 23, 2025 | 15.20 | 15.30 | 14.94 | 15.07 | 14.81 | -0.59% | 2,136,720 |
| Sep 22, 2025 | 15.60 | 15.60 | 15.07 | 15.16 | 14.90 | -2.45% | 2,764,074 |
| Sep 19, 2025 | 15.51 | 15.78 | 15.33 | 15.54 | 15.28 | 0.06% | 6,191,736 |
| Sep 18, 2025 | 15.63 | 15.75 | 15.40 | 15.53 | 15.27 | 0.13% | 2,820,030 |
| Sep 17, 2025 | 15.50 | 15.58 | 15.34 | 15.51 | 15.25 | 0.26% | 1,580,104 |
| Sep 16, 2025 | 15.40 | 15.50 | 15.17 | 15.47 | 15.21 | 0.72% | 2,371,973 |
| Sep 15, 2025 | 15.13 | 15.39 | 15.13 | 15.36 | 15.10 | 0.46% | 2,463,598 |
| Sep 12, 2025 | 15.40 | 15.58 | 15.13 | 15.29 | 15.03 | -0.20% | 3,034,599 |
| Sep 11, 2025 | 15.16 | 15.39 | 15.13 | 15.32 | 15.06 | 0.46% | 2,594,268 |
| Sep 10, 2025 | 15.12 | 15.33 | 15.09 | 15.25 | 14.99 | 0.53% | 1,296,038 |
| Sep 9, 2025 | 15.12 | 15.39 | 15.07 | 15.17 | 14.91 | 0.13% | 1,823,402 |
| Sep 8, 2025 | 15.14 | 15.33 | 15.07 | 15.15 | 14.89 | 0.60% | 3,536,959 |
| Sep 5, 2025 | 14.88 | 15.25 | 14.80 | 15.06 | 14.80 | 1.96% | 7,129,290 |
| Sep 4, 2025 | 14.60 | 14.88 | 14.54 | 14.77 | 14.52 | 0.96% | 5,194,760 |
| Sep 3, 2025 | 14.27 | 14.69 | 14.27 | 14.63 | 14.38 | 2.16% | 5,940,292 |
| Sep 2, 2025 | 14.40 | 14.48 | 14.26 | 14.32 | 14.08 | -0.42% | 3,884,402 |
| Sep 1, 2025 | 14.94 | 14.99 | 14.36 | 14.38 | 14.14 | -4.07% | 6,047,939 |
| Aug 29, 2025 | 15.30 | 15.54 | 14.88 | 14.99 | 14.74 | -1.58% | 4,672,391 |
| Aug 28, 2025 | 15.56 | 15.56 | 15.12 | 15.23 | 14.97 | -0.52% | 3,711,359 |
| Aug 27, 2025 | 15.55 | 15.70 | 15.28 | 15.31 | 15.05 | -1.54% | 1,736,863 |
| Aug 26, 2025 | 15.79 | 15.79 | 15.55 | 15.55 | 15.29 | -1.52% | 3,087,995 |
| Aug 25, 2025 | 15.68 | 15.87 | 15.64 | 15.79 | 15.52 | 1.09% | 2,409,541 |
| Aug 22, 2025 | 15.89 | 15.89 | 15.46 | 15.62 | 15.35 | -0.89% | 1,538,239 |
| Aug 21, 2025 | 15.63 | 15.92 | 15.59 | 15.76 | 15.49 | 1.03% | 2,309,609 |
| Aug 20, 2025 | 15.70 | 15.72 | 15.52 | 15.60 | 15.33 | -0.70% | 2,141,340 |
| Aug 19, 2025 | 15.80 | 15.80 | 15.55 | 15.71 | 15.44 | 0.19% | 2,206,888 |
| Aug 18, 2025 | 15.80 | 15.82 | 15.60 | 15.68 | 15.41 | -0.82% | 3,571,039 |
| Aug 15, 2025 | 15.88 | 16.04 | 15.76 | 15.81 | 15.54 | -0.94% | 2,410,390 |
| Aug 14, 2025 | 16.20 | 16.30 | 15.91 | 15.96 | 15.69 | -1.05% | 3,404,572 |
| Aug 13, 2025 | 16.17 | 16.27 | 15.93 | 16.13 | 15.86 | -0.25% | 4,051,411 |
| Aug 12, 2025 | 16.10 | 16.27 | 16.01 | 16.17 | 15.90 | 0.50% | 2,884,674 |
| Aug 11, 2025 | 16.01 | 16.10 | 15.78 | 16.09 | 15.82 | 0.50% | 2,546,875 |
| Aug 8, 2025 | 15.86 | 16.08 | 15.82 | 16.01 | 15.74 | 1.33% | 8,125,715 |
| Aug 7, 2025 | 15.30 | 15.91 | 15.30 | 15.80 | 15.53 | 1.94% | 4,796,986 |
| Aug 6, 2025 | 15.52 | 15.74 | 15.37 | 15.50 | 15.24 | -0.83% | 2,319,141 |
| Aug 5, 2025 | 15.46 | 15.71 | 15.44 | 15.63 | 15.36 | 1.30% | 2,212,748 |
| Aug 4, 2025 | 15.24 | 15.49 | 14.83 | 15.43 | 15.17 | 1.11% | 4,011,252 |
| Aug 1, 2025 | 15.70 | 15.70 | 15.14 | 15.26 | 15.00 | -1.29% | 1,885,116 |
| Jul 31, 2025 | 15.70 | 15.72 | 15.36 | 15.46 | 15.20 | -1.78% | 3,965,048 |
| Jul 30, 2025 | 15.50 | 15.98 | 15.50 | 15.74 | 15.47 | 1.03% | 3,274,811 |
| Jul 29, 2025 | 15.46 | 15.58 | 15.34 | 15.58 | 15.32 | 0.65% | 4,574,131 |
| Jul 28, 2025 | 15.58 | 15.70 | 15.36 | 15.48 | 15.22 | -0.90% | 2,795,517 |
| Jul 25, 2025 | 15.38 | 15.62 | 15.22 | 15.62 | 15.35 | 1.56% | 4,124,971 |
| Jul 24, 2025 | 15.32 | 15.42 | 15.24 | 15.38 | 15.12 | 0.39% | 2,937,879 |
| Jul 23, 2025 | 15.36 | 15.46 | 15.18 | 15.32 | 15.06 | 0.79% | 3,649,997 |
| Jul 22, 2025 | 15.14 | 15.30 | 14.96 | 15.20 | 14.94 | 1.06% | 2,994,848 |
| Jul 21, 2025 | 14.86 | 15.12 | 14.86 | 15.04 | 14.78 | 0.67% | 1,784,408 |
| Jul 18, 2025 | 14.86 | 15.04 | 14.82 | 14.94 | 14.69 | - | 1,776,225 |
| Jul 17, 2025 | 14.88 | 14.98 | 14.76 | 14.94 | 14.69 | 0.40% | 1,800,298 |
| Jul 16, 2025 | 14.80 | 14.98 | 14.70 | 14.88 | 14.63 | -0.53% | 3,113,307 |