China Merchants Port Holdings Company Limited (OP: CMHHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2018 | 16.50 | 16.50 | 16.50 | 0 | -0.41(-2.42%) | |
| Oct 29, 2018 | 16.91 | 16.91 | 16.91 | 91 | +0.00(+0.00%) | |
| Oct 26, 2018 | 16.91 | 16.91 | 16.91 | 16.91 | 1,000 | -0.69(-3.92%) |
| Oct 17, 2018 | 17.60 | 17.60 | 17.60 | 0 | -0.57(-3.14%) | |
| Oct 16, 2018 | 18.17 | 18.17 | 18.17 | 43 | +0.00(+0.00%) | |
| Oct 12, 2018 | 18.17 | 18.17 | 18.17 | 0 | +0.00(+0.00%) | |
| Oct 10, 2018 | 18.17 | 18.17 | 18.17 | 0 | +0.00(+0.00%) | |
| Oct 09, 2018 | 18.26 | 18.26 | 18.17 | 18.17 | 655 | -1.02(-5.32%) |
| Oct 04, 2018 | 19.19 | 19.19 | 19.19 | 0 | +0.00(+0.00%) | |
| Oct 02, 2018 | 19.19 | 19.19 | 19.19 | 0 | +0.00(+0.00%) | |
| Oct 01, 2018 | 19.19 | 19.19 | 19.19 | 19.19 | 140 | -0.01(-0.05%) |
| Sep 28, 2018 | 19.20 | 19.20 | 19.20 | 19.20 | 100 | +0.00(+0.00%) |
| Sep 27, 2018 | 19.10 | 19.20 | 19.10 | 19.20 | 500 | +0.02(+0.10%) |
| Sep 26, 2018 | 19.18 | 19.18 | 19.18 | 19.18 | 1,000 | +0.54(+2.90%) |
| Sep 20, 2018 | 18.64 | 18.64 | 18.64 | 0 | -0.51(-2.66%) | |
| Sep 14, 2018 | 19.15 | 19.15 | 19.15 | 0 | -0.33(-1.71%) | |
| Sep 13, 2018 | 19.48 | 19.48 | 19.48 | 19.48 | 1,000 | +0.44(+2.33%) |
| Sep 12, 2018 | 19.04 | 19.04 | 19.04 | 19.04 | 100 | +0.29(+1.55%) |
| Sep 11, 2018 | 18.75 | 18.75 | 18.75 | 29 | +0.00(+0.00%) | |
| Sep 06, 2018 | 18.75 | 18.75 | 18.75 | 0 | -1.38(-6.83%) | |
| Sep 05, 2018 | 20.12 | 20.12 | 20.12 | 22 | +0.00(+0.00%) | |
| Aug 29, 2018 | 20.12 | 20.12 | 20.12 | 0 | +0.00(+0.00%) | |
| Aug 22, 2018 | 20.12 | 20.12 | 20.12 | 0 | +0.00(+0.00%) | |
| Aug 21, 2018 | 19.50 | 20.12 | 19.50 | 20.12 | 3,325 | +0.48(+2.42%) |
| Aug 17, 2018 | 19.65 | 19.65 | 19.65 | 0 | -0.22(-1.09%) | |
| Aug 16, 2018 | 19.87 | 19.87 | 19.87 | 15 | +0.00(+0.00%) | |
| Aug 15, 2018 | 19.87 | 19.87 | 19.87 | 19.87 | 2,010 | -0.00(-0.02%) |
| Aug 14, 2018 | 19.87 | 19.87 | 19.87 | 19.87 | 167 | -0.49(-2.41%) |
| Aug 13, 2018 | 20.36 | 20.36 | 20.36 | 20.36 | 556 | +0.33(+1.65%) |
| Aug 10, 2018 | 20.35 | 20.45 | 20.03 | 20.03 | 600 | -1.13(-5.34%) |
| Aug 09, 2018 | 21.16 | 21.16 | 21.16 | 21.16 | 146 | +0.33(+1.58%) |
| Aug 07, 2018 | 20.83 | 20.83 | 20.83 | 0 | +0.57(+2.81%) | |
| Aug 03, 2018 | 20.26 | 20.26 | 20.26 | 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.