Financial News
China Merchants Port Holdings Company Limited (OP: CMHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 15, 2017 | 2.690 | 2.690 | 2.690 | 0 | -0.14(-4.95%) | |
| Mar 20, 2017 | 2.830 | 2.830 | 2.830 | 9 | +0.00(+0.00%) | |
| Mar 17, 2017 | 2.830 | 2.830 | 2.830 | 2.830 | 402 | +0.09(+3.28%) |
| Mar 14, 2017 | 2.740 | 2.740 | 2.740 | 0 | +0.01(+0.37%) | |
| Feb 21, 2017 | 2.730 | 2.730 | 2.730 | 0 | +0.08(+3.02%) | |
| Jan 23, 2017 | 2.650 | 2.650 | 2.650 | 0 | +0.28(+11.81%) | |
| Dec 19, 2016 | 2.370 | 2.370 | 2.370 | 0 | -0.08(-3.27%) | |
| Dec 14, 2016 | 2.450 | 2.450 | 2.450 | 0 | -0.10(-3.92%) | |
| Dec 08, 2016 | 2.550 | 2.550 | 2.550 | 0 | +0.11(+4.51%) | |
| Dec 06, 2016 | 2.440 | 2.440 | 2.440 | 0 | -0.01(-0.41%) | |
| Dec 02, 2016 | 2.450 | 2.450 | 2.450 | 0 | +0.03(+1.24%) | |
| Nov 25, 2016 | 2.420 | 2.420 | 2.420 | 0 | -0.04(-1.63%) | |
| Nov 23, 2016 | 2.460 | 2.460 | 2.460 | 0 | -0.07(-2.77%) | |
| Nov 10, 2016 | 2.530 | 2.530 | 2.530 | 0 | -0.08(-3.07%) | |
| Nov 09, 2016 | 2.610 | 2.610 | 2.610 | 2.610 | 127 | +0.08(+3.16%) |
| Nov 07, 2016 | 2.530 | 2.530 | 2.530 | 0 | -0.02(-0.78%) | |
| Nov 02, 2016 | 2.550 | 2.550 | 2.550 | 0 | -0.03(-1.16%) | |
| Nov 01, 2016 | 2.580 | 2.580 | 2.580 | 2.580 | 1,000 | -0.20(-7.19%) |
| Oct 10, 2016 | 2.780 | 2.780 | 2.780 | 12,022 | -0.07(-2.46%) | |
| Oct 07, 2016 | 2.850 | 2.850 | 2.850 | 2.850 | 200 | +0.02(+0.71%) |
| Oct 06, 2016 | 2.830 | 2.830 | 2.830 | 2.830 | 910 | +0.01(+0.35%) |
| Oct 04, 2016 | 2.820 | 2.820 | 2.820 | 0 | +0.12(+4.44%) | |
| Oct 03, 2016 | 2.700 | 2.700 | 2.700 | 2.700 | 16,005 | +0.05(+1.89%) |
| Sep 30, 2016 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 2.650 | 2.650 | 2.650 | 2.650 | 2,855 | -0.18(-6.36%) |
| Sep 23, 2016 | 2.830 | 2.830 | 2.830 | 2.830 | 300 | -0.11(-3.74%) |
| Sep 14, 2016 | 2.940 | 2.940 | 2.940 | 0 | -0.15(-4.85%) | |
| Sep 07, 2016 | 3.090 | 3.090 | 3.090 | 0 | +0.24(+8.42%) | |
| Aug 25, 2016 | 2.850 | 2.850 | 2.850 | 0 | -0.08(-2.73%) | |
| Aug 18, 2016 | 2.930 | 2.930 | 2.930 | 0 | -0.03(-1.01%) | |
| Aug 12, 2016 | 2.960 | 2.960 | 2.960 | 0 | +0.13(+4.59%) | |
| Aug 05, 2016 | 2.830 | 2.830 | 2.830 | 0 | +0.03(+1.07%) | |
| Aug 03, 2016 | 2.800 | 2.800 | 2.800 | 2,500 | -0.17(-5.72%) | |
| Jul 29, 2016 | 2.970 | 2.970 | 2.970 | 0 | +0.12(+4.21%) | |
| Jul 25, 2016 | 2.850 | 2.850 | 2.850 | 0 | +0.01(+0.35%) | |
| Jul 19, 2016 | 2.840 | 2.840 | 2.840 | 0 | +0.24(+9.23%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
