Financial News
China Merchants Port Holdings Company Limited (OP: CMHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
