Financial News
China Merchants Port Holdings Company Limited (OP: CMHHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 09, 2024 | 1.371 | 0 | +0.05(+3.85%) | |||
| May 08, 2024 | 1.355 | 1.355 | 1.320 | 1.320 | 727 | -0.06(-4.35%) |
| May 02, 2024 | 1.380 | 0 | +0.01(+0.73%) | |||
| May 01, 2024 | 1.325 | 1.370 | 1.325 | 1.370 | 468 | +0.05(+3.79%) |
| Apr 30, 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 1,000 | -0.06(-4.35%) |
| Apr 29, 2024 | 1.325 | 1.380 | 1.325 | 1.380 | 498 | +0.11(+8.66%) |
| Apr 26, 2024 | 1.300 | 1.300 | 1.270 | 1.270 | 1,427 | -0.01(-1.17%) |
| Apr 22, 2024 | 1.285 | 0 | -0.04(-2.65%) | |||
| Apr 18, 2024 | 1.320 | 91 | +0.08(+6.45%) | |||
| Apr 17, 2024 | 1.265 | 1.265 | 1.240 | 1.240 | 688 | -0.01(-1.20%) |
| Apr 16, 2024 | 1.255 | 1.255 | 1.255 | 1.255 | 16,784 | +0.00(+0.00%) |
| Apr 15, 2024 | 1.255 | 1.255 | 1.220 | 1.255 | 494 | -0.04(-2.71%) |
| Apr 12, 2024 | 1.260 | 1.290 | 1.260 | 1.290 | 385 | +0.07(+5.74%) |
| Apr 10, 2024 | 1.220 | 0 | +0.09(+7.96%) | |||
| Apr 03, 2024 | 1.130 | 0 | -0.16(-12.40%) | |||
| Apr 01, 2024 | 1.290 | 0 | +0.10(+8.40%) | |||
| Mar 28, 2024 | 1.190 | 1.190 | 1.140 | 1.190 | 2,237 | +0.06(+5.31%) |
| Mar 27, 2024 | 1.195 | 1.195 | 1.130 | 1.130 | 979 | -0.02(-1.74%) |
| Mar 26, 2024 | 1.195 | 1.195 | 1.130 | 1.150 | 654 | -0.01(-0.86%) |
| Mar 18, 2024 | 1.160 | 0 | -0.01(-0.85%) | |||
| Mar 08, 2024 | 1.170 | 0 | -0.06(-4.49%) | |||
| Mar 04, 2024 | 1.225 | 0 | -0.01(-1.21%) | |||
| Feb 29, 2024 | 1.240 | 0 | +0.04(+3.33%) | |||
| Feb 22, 2024 | 1.200 | 0 | +0.01(+0.76%) | |||
| Feb 21, 2024 | 1.191 | 1.191 | 1.191 | 1.191 | 6,422 | +0.01(+0.93%) |
| Feb 20, 2024 | 1.230 | 1.230 | 1.180 | 1.180 | 802 | +0.03(+2.61%) |
| Feb 16, 2024 | 1.205 | 1.205 | 1.150 | 1.150 | 2,624 | -0.08(-6.50%) |
| Feb 15, 2024 | 1.180 | 1.230 | 1.180 | 1.230 | 1,240 | +0.11(+9.82%) |
| Feb 14, 2024 | 1.175 | 1.175 | 1.120 | 1.120 | 556 | -0.05(-4.27%) |
| Feb 13, 2024 | 1.215 | 1.215 | 1.170 | 1.170 | 3,214 | -0.01(-0.85%) |
| Feb 12, 2024 | 1.230 | 1.230 | 1.180 | 1.180 | 2,159 | +0.02(+1.72%) |
| Feb 09, 2024 | 1.215 | 1.215 | 1.160 | 1.160 | 898 | -0.07(-5.69%) |
| Feb 08, 2024 | 1.230 | 1.230 | 1.230 | 1.230 | 157 | -0.06(-4.65%) |
| Feb 07, 2024 | 1.240 | 1.290 | 1.190 | 1.290 | 673 | +0.13(+11.21%) |
| Feb 05, 2024 | 1.160 | 0 | -0.11(-8.66%) | |||
| Jan 31, 2024 | 1.270 | 0 | -0.02(-1.55%) | |||
| Jan 30, 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 127 | +0.00(+0.00%) |
| Jan 26, 2024 | 1.290 | 136 | +0.01(+0.78%) | |||
| Jan 25, 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 4,198 | -0.02(-1.54%) |
| Jan 24, 2024 | 1.300 | 1.300 | 1.300 | 1.300 | 546 | +0.04(+3.17%) |
| Jan 23, 2024 | 1.310 | 1.360 | 1.260 | 1.260 | 490 | -0.07(-5.26%) |
| Jan 22, 2024 | 1.295 | 1.330 | 1.280 | 1.330 | 84,335 | +0.05(+3.50%) |
| Jan 19, 2024 | 1.285 | 1.285 | 1.285 | 1.285 | 22,514 | -0.02(-1.53%) |
| Jan 18, 2024 | 1.300 | 1.305 | 1.300 | 1.305 | 23,726 | +0.04(+3.57%) |
| Dec 06, 2023 | 1.260 | 0 | -0.06(-4.55%) | |||
| Nov 29, 2023 | 1.320 | 0 | -0.03(-2.22%) | |||
| Nov 28, 2023 | 1.350 | 1.350 | 1.350 | 1.350 | 1,000 | +0.00(+0.00%) |
| Nov 27, 2023 | 1.305 | 1.350 | 1.305 | 1.350 | 1,001 | +0.21(+18.42%) |
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.
