Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,758.21 -2,608.12 (-3.93%) CMC Crypto 200
1,361.32 -21.25 (-1.54%)
China Merchants Port Holdings Company Limited (0144.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:09PM HKT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 10.180 | 10.400 | 10.180 | 10.300 | 10.300 | 4,418,907 |
| 24 Apr 2024 | 10.040 | 10.220 | 10.020 | 10.160 | 10.160 | 4,165,110 |
| 23 Apr 2024 | 10.120 | 10.160 | 9.990 | 9.990 | 9.990 | 1,499,294 |
| 22 Apr 2024 | 10.080 | 10.200 | 10.060 | 10.100 | 10.100 | 2,265,512 |
| 19 Apr 2024 | 10.120 | 10.080 | 9.960 | 10.020 | 10.020 | 3,845,475 |
| 18 Apr 2024 | 10.140 | 10.140 | 10.040 | 10.060 | 10.060 | 3,347,482 |
| 17 Apr 2024 | 9.970 | 10.180 | 9.900 | 10.060 | 10.060 | 4,936,453 |
| 16 Apr 2024 | 9.860 | 9.980 | 9.860 | 9.960 | 9.960 | 5,423,471 |
| 15 Apr 2024 | 9.940 | 9.990 | 9.860 | 9.930 | 9.930 | 4,599,643 |
| 12 Apr 2024 | 10.020 | 10.120 | 9.920 | 9.990 | 9.990 | 4,948,555 |
| 11 Apr 2024 | 9.900 | 10.080 | 9.790 | 9.980 | 9.980 | 3,902,929 |
| 10 Apr 2024 | 9.800 | 9.950 | 9.790 | 9.950 | 9.950 | 5,053,485 |
| 09 Apr 2024 | 9.570 | 9.810 | 9.560 | 9.800 | 9.800 | 5,848,876 |
| 08 Apr 2024 | 9.390 | 9.590 | 9.380 | 9.520 | 9.520 | 3,666,000 |
| 05 Apr 2024 | 9.600 | 9.610 | 9.270 | 9.390 | 9.390 | 2,416,697 |
| 03 Apr 2024 | 9.570 | 9.590 | 9.420 | 9.560 | 9.560 | 5,252,379 |
| 02 Apr 2024 | 9.280 | 9.620 | 9.260 | 9.550 | 9.550 | 7,018,957 |
| 28 Mar 2024 | 9.310 | 9.460 | 9.220 | 9.390 | 9.390 | 5,886,779 |
| 27 Mar 2024 | 9.380 | 9.410 | 9.320 | 9.360 | 9.360 | 2,255,652 |
| 26 Mar 2024 | 9.420 | 9.500 | 9.360 | 9.360 | 9.360 | 2,610,694 |
| 25 Mar 2024 | 9.490 | 9.520 | 9.360 | 9.430 | 9.430 | 2,506,971 |
| 22 Mar 2024 | 9.610 | 9.610 | 9.430 | 9.440 | 9.440 | 5,351,011 |
| 21 Mar 2024 | 9.470 | 9.660 | 9.470 | 9.600 | 9.600 | 4,464,884 |
| 20 Mar 2024 | 9.400 | 9.480 | 9.330 | 9.430 | 9.430 | 3,791,551 |
| 19 Mar 2024 | 9.520 | 9.520 | 9.380 | 9.430 | 9.430 | 2,695,983 |
| 18 Mar 2024 | 9.360 | 9.570 | 9.360 | 9.470 | 9.470 | 2,682,819 |
| 15 Mar 2024 | 9.540 | 9.540 | 9.310 | 9.350 | 9.350 | 7,064,005 |
| 14 Mar 2024 | 9.500 | 9.650 | 9.490 | 9.540 | 9.540 | 2,929,209 |
| 13 Mar 2024 | 9.690 | 9.770 | 9.520 | 9.520 | 9.520 | 4,788,178 |
| 12 Mar 2024 | 9.560 | 9.750 | 9.490 | 9.670 | 9.670 | 4,486,524 |
| 11 Mar 2024 | 9.500 | 9.640 | 9.500 | 9.510 | 9.510 | 2,170,950 |
| 08 Mar 2024 | 9.560 | 9.650 | 9.450 | 9.540 | 9.540 | 3,544,593 |
| 07 Mar 2024 | 9.490 | 9.580 | 9.410 | 9.460 | 9.460 | 2,231,480 |
| 06 Mar 2024 | 9.420 | 9.500 | 9.380 | 9.440 | 9.440 | 3,060,272 |
| 05 Mar 2024 | 9.560 | 9.590 | 9.410 | 9.420 | 9.420 | 3,658,199 |
| 04 Mar 2024 | 9.740 | 9.770 | 9.580 | 9.590 | 9.590 | 2,341,736 |
| 01 Mar 2024 | 9.680 | 9.740 | 9.660 | 9.710 | 9.710 | 5,691,519 |
| 29 Feb 2024 | 9.710 | 9.760 | 9.650 | 9.710 | 9.710 | 16,125,846 |
| 28 Feb 2024 | 9.720 | 9.790 | 9.680 | 9.710 | 9.710 | 3,652,948 |
| 27 Feb 2024 | 9.790 | 9.780 | 9.680 | 9.730 | 9.730 | 5,248,504 |
| 26 Feb 2024 | 9.900 | 9.930 | 9.710 | 9.740 | 9.740 | 4,663,928 |
| 23 Feb 2024 | 9.810 | 9.960 | 9.750 | 9.890 | 9.890 | 4,536,386 |
| 22 Feb 2024 | 9.790 | 9.830 | 9.700 | 9.800 | 9.800 | 4,289,654 |
| 21 Feb 2024 | 9.620 | 9.900 | 9.490 | 9.710 | 9.710 | 5,707,939 |
| 20 Feb 2024 | 9.550 | 9.650 | 9.510 | 9.620 | 9.620 | 3,334,906 |
| 19 Feb 2024 | 9.460 | 9.570 | 9.400 | 9.560 | 9.560 | 2,368,145 |
| 16 Feb 2024 | 9.270 | 9.450 | 9.250 | 9.420 | 9.420 | 2,275,761 |
| 15 Feb 2024 | 9.290 | 9.290 | 9.060 | 9.210 | 9.210 | 3,314,527 |
| 14 Feb 2024 | 9.500 | 9.520 | 9.050 | 9.160 | 9.160 | 5,692,011 |
| 09 Feb 2024 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | - |
| 08 Feb 2024 | 9.690 | 9.820 | 9.590 | 9.640 | 9.640 | 3,207,026 |
| 07 Feb 2024 | 9.840 | 9.850 | 9.650 | 9.690 | 9.690 | 3,284,462 |
| 06 Feb 2024 | 9.580 | 9.810 | 9.550 | 9.730 | 9.730 | 5,286,904 |
| 05 Feb 2024 | 9.510 | 9.610 | 9.500 | 9.530 | 9.530 | 1,995,888 |
| 02 Feb 2024 | 9.850 | 9.890 | 9.560 | 9.650 | 9.650 | 2,004,989 |
| 01 Feb 2024 | 9.680 | 9.850 | 9.590 | 9.820 | 9.820 | 3,544,113 |
| 31 Jan 2024 | 9.760 | 9.760 | 9.520 | 9.680 | 9.680 | 4,713,703 |
| 30 Jan 2024 | 10.120 | 10.120 | 9.680 | 9.700 | 9.700 | 3,791,803 |
| 29 Jan 2024 | 10.140 | 10.320 | 10.020 | 10.060 | 10.060 | 5,520,699 |
| 26 Jan 2024 | 10.280 | 10.340 | 10.020 | 10.080 | 10.080 | 4,638,419 |
| 25 Jan 2024 | 10.460 | 10.460 | 10.240 | 10.280 | 10.280 | 4,257,816 |
| 24 Jan 2024 | 10.220 | 10.480 | 10.100 | 10.360 | 10.360 | 5,743,598 |
| 23 Jan 2024 | 10.000 | 10.220 | 9.810 | 10.180 | 10.180 | 6,647,898 |
| 22 Jan 2024 | 10.000 | 10.020 | 9.870 | 10.000 | 10.000 | 20,393,969 |
| 19 Jan 2024 | 10.080 | 10.120 | 10.000 | 10.020 | 10.020 | 3,603,163 |
| 18 Jan 2024 | 9.950 | 10.180 | 9.810 | 10.100 | 10.100 | 4,972,638 |
| 17 Jan 2024 | 10.140 | 10.140 | 9.920 | 9.970 | 9.970 | 7,214,870 |
| 16 Jan 2024 | 10.300 | 10.380 | 10.140 | 10.140 | 10.140 | 2,535,195 |
| 15 Jan 2024 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | - |
| 12 Jan 2024 | 10.260 | 10.360 | 10.140 | 10.260 | 10.260 | 2,077,303 |
| 11 Jan 2024 | 10.360 | 10.420 | 10.040 | 10.260 | 10.260 | 2,803,941 |
| 10 Jan 2024 | 10.500 | 10.520 | 10.180 | 10.280 | 10.280 | 2,759,433 |
| 09 Jan 2024 | 10.540 | 10.640 | 10.400 | 10.480 | 10.480 | 2,861,198 |
| 08 Jan 2024 | 10.680 | 10.740 | 10.460 | 10.540 | 10.540 | 2,474,742 |
| 05 Jan 2024 | 10.720 | 10.740 | 10.580 | 10.620 | 10.620 | 2,190,888 |
| 04 Jan 2024 | 10.660 | 10.760 | 10.600 | 10.680 | 10.680 | 2,284,941 |
| 03 Jan 2024 | 10.660 | 10.660 | 10.520 | 10.620 | 10.620 | 2,148,082 |
| 02 Jan 2024 | 10.700 | 10.700 | 10.580 | 10.660 | 10.660 | 1,960,883 |
| 29 Dec 2023 | 10.780 | 10.780 | 10.500 | 10.640 | 10.640 | 3,133,694 |
| 28 Dec 2023 | 10.620 | 10.700 | 10.520 | 10.580 | 10.580 | 1,967,644 |
| 27 Dec 2023 | 10.680 | 10.780 | 10.500 | 10.540 | 10.540 | 5,474,122 |
| 22 Dec 2023 | 10.320 | 10.740 | 10.320 | 10.680 | 10.680 | 5,481,056 |
| 21 Dec 2023 | 10.140 | 10.500 | 10.140 | 10.420 | 10.420 | 2,826,139 |
| 20 Dec 2023 | 10.060 | 10.260 | 10.060 | 10.160 | 10.160 | 2,971,310 |
| 19 Dec 2023 | 10.120 | 10.240 | 10.100 | 10.140 | 10.140 | 2,020,001 |
| 18 Dec 2023 | 10.140 | 10.220 | 10.020 | 10.200 | 10.200 | 2,276,495 |
| 15 Dec 2023 | 10.020 | 10.180 | 10.020 | 10.120 | 10.120 | 3,437,152 |
| 14 Dec 2023 | 10.020 | 10.120 | 9.960 | 10.020 | 10.020 | 2,289,583 |
| 13 Dec 2023 | 10.080 | 10.100 | 9.960 | 10.020 | 10.020 | 2,231,530 |
| 12 Dec 2023 | 10.020 | 10.120 | 9.810 | 10.100 | 10.100 | 2,602,903 |
| 11 Dec 2023 | 9.950 | 10.020 | 9.750 | 10.000 | 10.000 | 2,150,695 |
| 08 Dec 2023 | 10.120 | 10.120 | 9.830 | 9.930 | 9.930 | 2,823,871 |
| 07 Dec 2023 | 10.140 | 10.140 | 9.910 | 9.970 | 9.970 | 2,276,322 |
| 06 Dec 2023 | 10.300 | 10.340 | 10.100 | 10.240 | 10.240 | 2,090,017 |
| 05 Dec 2023 | 10.260 | 10.340 | 10.060 | 10.240 | 10.240 | 2,658,748 |
| 04 Dec 2023 | 10.240 | 10.440 | 10.060 | 10.240 | 10.240 | 3,223,933 |
| 01 Dec 2023 | 10.160 | 10.340 | 9.980 | 10.240 | 10.240 | 2,576,290 |
| 30 Nov 2023 | 10.120 | 10.180 | 9.930 | 10.000 | 10.000 | 9,964,457 |
| 29 Nov 2023 | 10.200 | 10.280 | 10.020 | 10.100 | 10.100 | 2,560,567 |
| 28 Nov 2023 | 10.200 | 10.340 | 10.120 | 10.200 | 10.200 | 2,281,645 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.