Financial News
China Merchants Port Holdings Company Limited (OP: CMHHF )
1.360
-0.020
(-1.45%)
Streaming Delayed Price
Updated: 3:44 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 12, 2020 | 1.268 | 1.268 | 1.268 | 0 | -0.04(-3.23%) | |
| Jun 08, 2020 | 1.310 | 1.310 | 1.310 | 0 | +0.02(+1.55%) | |
| Jun 01, 2020 | 1.290 | 1.290 | 1.290 | 0 | +0.08(+6.29%) | |
| May 22, 2020 | 1.214 | 1.214 | 1.214 | 0 | +0.05(+4.57%) | |
| Apr 27, 2020 | 1.161 | 1.161 | 1.161 | 0 | +0.00(+0.00%) | |
| Apr 24, 2020 | 1.170 | 1.170 | 1.161 | 12,000 | -0.01(-0.80%) | |
| Apr 20, 2020 | 1.170 | 1.170 | 1.170 | 0 | +0.02(+1.82%) | |
| Apr 17, 2020 | 1.149 | 1.149 | 1.149 | 46 | +0.00(+0.00%) | |
| Apr 15, 2020 | 1.149 | 1.149 | 1.149 | 0 | +0.04(+3.52%) | |
| Apr 09, 2020 | 1.110 | 1.110 | 1.110 | 0 | +0.00(+0.00%) | |
| Apr 03, 2020 | 1.110 | 1.110 | 1.110 | 0 | -0.01(-1.11%) | |
| Apr 02, 2020 | 1.374 | 1.374 | 1.123 | 20,000 | -0.25(-18.29%) | |
| Mar 27, 2020 | 1.374 | 1.374 | 1.374 | 0 | +0.00(+0.00%) | |
| Mar 18, 2020 | 1.374 | 1.374 | 1.374 | 0 | +0.00(+0.00%) | |
| Mar 10, 2020 | 1.374 | 1.374 | 1.374 | 0 | -0.10(-6.79%) | |
| Feb 28, 2020 | 1.474 | 1.474 | 1.474 | 0 | -0.07(-4.65%) | |
| Feb 27, 2020 | 1.591 | 1.591 | 1.546 | 6,000 | -0.04(-2.82%) | |
| Feb 25, 2020 | 1.591 | 1.591 | 1.591 | 0 | +0.00(+0.00%) | |
| Feb 21, 2020 | 1.591 | 1.591 | 1.591 | 0 | -0.02(-0.98%) | |
| Feb 12, 2020 | 1.606 | 1.606 | 1.606 | 0 | +0.00(+0.00%) | |
| Feb 05, 2020 | 1.606 | 1.606 | 1.606 | 0 | -0.08(-4.95%) | |
| Jan 29, 2020 | 1.690 | 1.690 | 1.690 | 0 | +0.00(+0.00%) | |
| Dec 27, 2019 | 1.690 | 1.690 | 1.690 | 0 | -0.01(-0.39%) | |
| Dec 20, 2019 | 1.697 | 1.697 | 1.697 | 0 | +0.00(+0.00%) | |
| Dec 18, 2019 | 1.697 | 1.697 | 1.697 | 0 | +0.15(+9.51%) | |
| Dec 06, 2019 | 1.549 | 1.549 | 1.549 | 0 | -0.02(-1.16%) | |
| Dec 04, 2019 | 1.568 | 1.568 | 1.568 | 0 | +0.00(+0.00%) | |
| Nov 27, 2019 | 1.568 | 1.568 | 1.568 | 0 | -0.01(-0.92%) | |
| Nov 20, 2019 | 1.582 | 1.582 | 1.582 | 0 | +0.00(+0.00%) | |
| Oct 21, 2019 | 1.582 | 1.582 | 1.582 | 0 | +0.00(+0.00%) | |
| Oct 18, 2019 | 1.582 | 1.582 | 1.582 | 42 | +0.00(+0.00%) | |
| Oct 15, 2019 | 1.582 | 1.582 | 1.582 | 0 | +0.05(+3.22%) | |
| Oct 02, 2019 | 1.533 | 1.533 | 1.533 | 0 | -0.02(-1.10%) | |
| Sep 10, 2019 | 1.550 | 1.550 | 1.550 | 0 | +0.03(+1.97%) | |
| Sep 06, 2019 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) | |
| Aug 27, 2019 | 1.520 | 1.520 | 1.520 | 0 | -0.03(-1.70%) | |
| Aug 23, 2019 | 1.546 | 1.546 | 1.546 | 0 | +0.07(+5.02%) | |
| Aug 14, 2019 | 1.472 | 1.472 | 1.472 | 0 | -0.07(-4.69%) | |
| Aug 07, 2019 | 1.545 | 1.545 | 1.545 | 0 | -0.01(-0.59%) | |
| Aug 06, 2019 | 1.743 | 1.743 | 1.554 | 74,000 | -0.19(-10.86%) | |
| Aug 01, 2019 | 1.743 | 1.743 | 1.743 | 0 | +0.00(+0.00%) | |
| Jul 31, 2019 | 1.743 | 1.743 | 1.743 | 52 | +0.00(+0.00%) | |
| Jul 23, 2019 | 1.743 | 1.743 | 1.743 | 0 | +0.03(+1.95%) | |
| Jul 19, 2019 | 1.710 | 1.710 | 1.710 | 0 | -0.01(-0.79%) | |
| Jul 08, 2019 | 1.724 | 1.724 | 1.724 | 0 | -0.04(-2.46%) | |
| Jul 05, 2019 | 1.767 | 1.767 | 1.767 | 0 | +0.11(+6.45%) |
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.
