Skip to main content
China Merchants Port Holdings Company Limited (HKG:0144)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.59
-0.11 (-0.70%)
Apr 29, 2026, 4:08 PM HKT

HKG:0144 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.7915.8015.2815.32--2.42%816,915
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
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