China Merchants Port Holdings Company Limited (CMHHF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:33AM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 03 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 02 May 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 21,400 |
| 01 May 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 500 |
| 30 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1,000 |
| 29 Apr 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 500 |
| 26 Apr 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 1,400 |
| 25 Apr 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 24 Apr 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 23 Apr 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 22 Apr 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 100 |
| 19 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 18 Apr 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 18,600 |
| 17 Apr 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 700 |
| 16 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 16,800 |
| 15 Apr 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 500 |
| 12 Apr 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 400 |
| 11 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 10 Apr 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 300 |
| 09 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 08 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 05 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 04 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 03 Apr 2024 | 1.2100 | 1.2100 | 1.1300 | 1.1300 | 1.1300 | 600 |
| 02 Apr 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 01 Apr 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 400 |
| 28 Mar 2024 | 1.1900 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 2,200 |
| 27 Mar 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 1,000 |
| 26 Mar 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 700 |
| 25 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 22 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 21 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 20 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 20,000 |
| 19 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 18 Mar 2024 | 1.2100 | 1.2500 | 1.1600 | 1.1600 | 1.1600 | 3,700 |
| 15 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 14 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 13 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 12 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 11 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 2,000 |
| 08 Mar 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 900 |
| 07 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 06 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 05 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 04 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 100 |
| 01 Mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 29 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 36,900 |
| 28 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 27 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 26 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 23 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 22 Feb 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 400 |
| 21 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 6,400 |
| 20 Feb 2024 | 1.2300 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 800 |
| 16 Feb 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 2,600 |
| 15 Feb 2024 | 1.1800 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 1,200 |
| 14 Feb 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 600 |
| 13 Feb 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 3,200 |
| 12 Feb 2024 | 1.2300 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 2,200 |
| 09 Feb 2024 | 1.2200 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 900 |
| 08 Feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 200 |
| 07 Feb 2024 | 1.2400 | 1.2900 | 1.1900 | 1.2900 | 1.2900 | 700 |
| 06 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 05 Feb 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 900 |
| 02 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 01 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 31 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 4,000 |
| 30 Jan 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 100 |
| 29 Jan 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 26 Jan 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 400 |
| 25 Jan 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 4,200 |
| 24 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 500 |
| 23 Jan 2024 | 1.3100 | 1.3600 | 1.2600 | 1.2600 | 1.2600 | 500 |
| 22 Jan 2024 | 1.3000 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 84,300 |
| 19 Jan 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 22,500 |
| 18 Jan 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 23,700 |
| 17 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 16 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 12 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 11 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 10 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 09 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 08 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 05 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 04 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 03 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 02 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 29 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 28 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 27 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 26 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 22 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 21 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 20 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 19 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 18 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 15 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 14 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 13 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 12 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.