Financial News
China Merchants Port Holdings Company Limited (OP: CMHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Jul 01, 2016 | 2.600 | 2.600 | 2.600 | 0 | -0.03(-1.14%) | |
| Jun 29, 2016 | 2.630 | 2.630 | 2.630 | 0 | +0.06(+2.33%) | |
| Jun 28, 2016 | 2.570 | 2.570 | 2.570 | 2.570 | 290 | +0.08(+3.21%) |
| Jun 17, 2016 | 2.490 | 2.490 | 2.490 | 0 | -0.04(-1.58%) | |
| Jun 15, 2016 | 2.530 | 2.530 | 2.530 | 0 | -0.04(-1.56%) | |
| Jun 10, 2016 | 2.570 | 2.570 | 2.570 | 0 | -0.13(-4.81%) | |
| Jun 09, 2016 | 2.700 | 2.700 | 2.700 | 2.700 | 1,250 | +0.00(+0.00%) |
| Jun 03, 2016 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
| Jun 01, 2016 | 2.700 | 2.700 | 2.700 | 0 | -0.10(-3.57%) | |
| May 31, 2016 | 2.800 | 2.800 | 2.800 | 2.800 | 4,870 | -0.04(-1.41%) |
| May 26, 2016 | 2.840 | 2.840 | 2.840 | 0 | +0.11(+4.03%) | |
| May 25, 2016 | 2.730 | 2.730 | 2.730 | 2.730 | 5,645 | +0.03(+1.11%) |
| May 24, 2016 | 2.700 | 2.700 | 2.700 | 2.700 | 3,245 | -0.01(-0.37%) |
| May 20, 2016 | 2.710 | 2.710 | 2.710 | 0 | +0.03(+1.12%) | |
| May 19, 2016 | 2.750 | 2.750 | 2.680 | 2.680 | 1,815 | -0.04(-1.47%) |
| May 13, 2016 | 2.720 | 2.720 | 2.720 | 0 | -0.13(-4.56%) | |
| May 09, 2016 | 2.850 | 2.850 | 2.850 | 0 | +0.06(+2.15%) | |
| May 06, 2016 | 2.790 | 2.790 | 2.790 | 2.790 | 23,280 | -0.12(-4.12%) |
| May 04, 2016 | 2.910 | 2.910 | 2.910 | 0 | -0.09(-3.00%) | |
| Apr 29, 2016 | 3.000 | 3.000 | 3.000 | 0 | +0.05(+1.69%) | |
| Apr 25, 2016 | 2.950 | 2.950 | 2.950 | 0 | -0.10(-3.28%) | |
| Apr 21, 2016 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) | |
| Apr 18, 2016 | 3.050 | 3.050 | 3.050 | 2,600 | -0.11(-3.48%) | |
| Apr 13, 2016 | 3.160 | 3.160 | 3.160 | 0 | +0.25(+8.59%) | |
| Apr 11, 2016 | 2.910 | 2.910 | 2.910 | 0 | +0.01(+0.34%) | |
| Apr 07, 2016 | 2.900 | 2.900 | 2.900 | 0 | +0.09(+3.20%) | |
| Apr 06, 2016 | 2.810 | 2.810 | 2.810 | 2.810 | 1,185 | -0.05(-1.75%) |
| Apr 05, 2016 | 2.880 | 2.880 | 2.860 | 2.860 | 2,070 | +0.07(+2.51%) |
| Mar 30, 2016 | 2.790 | 2.790 | 2.790 | 0 | +0.07(+2.57%) | |
| Mar 29, 2016 | 2.720 | 2.720 | 2.720 | 2.720 | 1,375 | +0.07(+2.64%) |
| Mar 28, 2016 | 2.650 | 2.650 | 2.650 | 2.650 | 1,500 | -0.13(-4.68%) |
| Mar 23, 2016 | 2.780 | 2.780 | 2.780 | 0 | +0.03(+1.09%) | |
| Mar 22, 2016 | 2.750 | 2.750 | 2.750 | 2.750 | 10,060 | +0.00(+0.00%) |
| Mar 21, 2016 | 2.750 | 2.750 | 2.750 | 2.750 | 16,490 | +0.04(+1.48%) |
| Mar 17, 2016 | 2.710 | 2.710 | 2.710 | 0 | -0.04(-1.45%) | |
| Mar 15, 2016 | 2.750 | 2.750 | 2.750 | 0 | -0.09(-3.17%) | |
| Mar 14, 2016 | 2.840 | 2.840 | 2.840 | 2.840 | 3,780 | -0.08(-2.74%) |
| Mar 11, 2016 | 2.830 | 2.920 | 2.830 | 2.920 | 1,500 | +0.17(+6.18%) |
| Mar 09, 2016 | 2.750 | 2.750 | 2.750 | 0 | -0.10(-3.51%) | |
| Mar 07, 2016 | 2.850 | 2.850 | 2.850 | 0 | +0.05(+1.79%) | |
| Mar 03, 2016 | 2.800 | 2.800 | 2.800 | 0 | -0.06(-2.10%) | |
| Mar 02, 2016 | 2.860 | 2.860 | 2.860 | 2.860 | 5,000 | +0.06(+2.14%) |
| Mar 01, 2016 | 2.800 | 2.800 | 2.800 | 2.800 | 98,050 | -0.03(-1.06%) |
| Feb 29, 2016 | 2.770 | 2.830 | 2.770 | 2.830 | 1,640 | -0.02(-0.70%) |
| Feb 26, 2016 | 2.780 | 2.850 | 2.780 | 2.850 | 5,540 | +0.01(+0.35%) |
| Feb 25, 2016 | 2.840 | 2.840 | 2.840 | 2.840 | 4,000 | -0.01(-0.35%) |
| Feb 23, 2016 | 2.850 | 2.850 | 2.850 | 0 | +0.01(+0.35%) | |
| Feb 22, 2016 | 2.840 | 2.840 | 2.840 | 2.840 | 49,920 | +0.34(+13.60%) |
| Feb 10, 2016 | 2.500 | 2.500 | 2.500 | 4,920 | -0.10(-3.85%) | |
| Feb 08, 2016 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) | |
| Feb 05, 2016 | 2.630 | 2.630 | 2.600 | 2.600 | 5,860 | +0.02(+0.78%) |
| Jan 29, 2016 | 2.580 | 2.580 | 2.580 | 0 | -0.02(-0.77%) | |
| Jan 28, 2016 | 2.600 | 2.600 | 2.600 | 2.600 | 11,995 | +0.05(+1.96%) |
| Jan 26, 2016 | 2.550 | 2.550 | 2.550 | 0 | -0.05(-1.92%) | |
| Jan 22, 2016 | 2.600 | 2.600 | 2.600 | 0 | -0.10(-3.70%) | |
| Jan 21, 2016 | 2.500 | 2.700 | 2.500 | 2.700 | 11,770 | +0.13(+5.06%) |
| Jan 20, 2016 | 2.570 | 2.620 | 2.570 | 2.570 | 17,750 | -0.12(-4.46%) |
| Jan 15, 2016 | 2.690 | 2.690 | 2.690 | 0 | -0.18(-6.27%) | |
| Jan 14, 2016 | 2.700 | 2.870 | 2.700 | 2.870 | 407,175 | +0.17(+6.30%) |
| Jan 13, 2016 | 2.800 | 2.800 | 2.700 | 2.700 | 5,045 | -0.03(-1.10%) |
| Jan 12, 2016 | 2.730 | 2.730 | 2.700 | 2.730 | 10,075 | +0.03(+1.11%) |
| Jan 11, 2016 | 2.700 | 2.700 | 2.700 | 2.700 | 2,000 | -0.11(-3.91%) |
| Jan 08, 2016 | 2.810 | 2.810 | 2.810 | 2.810 | 375 | -0.14(-4.75%) |
| Jan 04, 2016 | 2.950 | 2.950 | 2.950 | 0 | -0.17(-5.45%) | |
| Dec 31, 2015 | 3.120 | 3.120 | 3.120 | 0 | +0.07(+2.30%) | |
| Dec 30, 2015 | 3.050 | 3.050 | 3.050 | 3.050 | 35,815 | -0.12(-3.79%) |
| Dec 29, 2015 | 3.150 | 3.200 | 3.150 | 3.170 | 50,325 | +0.10(+3.26%) |
| Dec 22, 2015 | 3.070 | 3.070 | 3.070 | 0 | +0.12(+4.07%) | |
| Dec 18, 2015 | 2.950 | 2.950 | 2.950 | 0 | -0.05(-1.67%) | |
| Dec 17, 2015 | 3.000 | 3.000 | 3.000 | 3.000 | 20,850 | -0.05(-1.64%) |
| Dec 16, 2015 | 3.050 | 3.050 | 3.050 | 3.050 | 101,311 | +0.03(+0.99%) |
| Dec 15, 2015 | 3.050 | 3.050 | 3.000 | 3.020 | 147,719 | -0.04(-1.31%) |
| Dec 14, 2015 | 3.060 | 3.060 | 3.060 | 3.060 | 151,130 | -0.01(-0.33%) |
| Dec 10, 2015 | 3.070 | 3.070 | 3.070 | 0 | -0.15(-4.66%) | |
| Dec 08, 2015 | 3.220 | 3.220 | 3.220 | 0 | -0.13(-3.88%) | |
| Nov 25, 2015 | 3.350 | 3.350 | 3.350 | 0 | +0.10(+3.08%) | |
| Nov 13, 2015 | 3.250 | 3.250 | 3.250 | 0 | -0.20(-5.80%) | |
| Nov 12, 2015 | 3.450 | 3.450 | 3.450 | 3.450 | 4,400 | +0.21(+6.38%) |
| Nov 09, 2015 | 3.243 | 3.243 | 3.243 | 0 | -0.17(-4.89%) | |
| Oct 15, 2015 | 3.410 | 3.410 | 3.410 | 0 | +0.29(+9.29%) | |
| Oct 06, 2015 | 3.120 | 3.120 | 3.120 | 0 | +0.09(+2.81%) | |
| Sep 25, 2015 | 3.035 | 3.035 | 3.035 | 0 | +0.03(+1.15%) | |
| Sep 23, 2015 | 3.000 | 3.000 | 3.000 | 0 | -0.20(-6.25%) | |
| Sep 16, 2015 | 3.200 | 3.200 | 3.200 | 0 | +0.06(+1.91%) | |
| Sep 14, 2015 | 3.140 | 3.140 | 3.140 | 0 | -0.52(-14.10%) | |
| Aug 13, 2015 | 3.656 | 3.656 | 3.656 | 0 | +0.11(+2.97%) |
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.
