China Merchants Port Holdings Company Limited CMHHY
22.02 USD +0.47 (+2.18%)
Regular-session close
22.02 Day range 22.02
16.45 52-week range 24.45
- YTD
- +6.12%
- 1 year
- +0.96%
CMHHY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | +0.47 | +2.18% | 100 |
| Nov 12, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | -0.09 | -0.42% | 200 |
| Nov 11, 2026 | 21.43 | 22.15 | 21.43 | 21.64 | +0.15 | +0.70% | 179,400 |
| Nov 10, 2026 | 21.75 | 21.93 | 21.49 | 21.49 | +0.06 | +0.28% | 600 |
| Nov 9, 2026 | 21.74 | 21.74 | 21.43 | 21.43 | +0.13 | +0.61% | 300 |
| Nov 6, 2026 | 21.35 | 21.35 | 21.30 | 21.30 | -0.10 | -0.47% | 400 |
| Nov 5, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | +0.10 | +0.47% | 200 |
| Nov 4, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | -0.16 | -0.75% | 100 |
| Nov 2, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | +0.11 | +0.52% | 100 |
| Oct 30, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | -0.53 | -2.42% | 100 |
| Oct 21, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | -2.57 | -10.51% | 200 |
| Oct 19, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | +2.44 | +11.09% | 100 |
| Oct 12, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | -0.58 | -2.57% | 600 |
| Oct 8, 2026 | 23.40 | 23.40 | 22.41 | 22.59 | -0.76 | -3.25% | 700 |
| Oct 7, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | +1.10 | +4.94% | 200 |
| Oct 6, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | +0.65 | +3.01% | 100 |
| Sep 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | +0.40 | +1.89% | 100 |
| Sep 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | +0.40 | +1.92% | 600 |
| Sep 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 20.70 | 20.80 | 20.70 | 20.80 | +0.35 | +1.71% | 3,300 |
| Sep 2, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | +0.37 | +1.84% | 300 |
| Sep 1, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | +0.03 | +0.15% | 400 |
| Aug 28, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 20.00 | 20.05 | 20.00 | 20.05 | -0.05 | -0.25% | 300 |
| Aug 24, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 20.05 | 20.10 | 20.05 | 20.10 | +0.10 | +0.50% | 200 |
| Aug 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | +1.50 | +8.11% | 300 |
| Aug 19, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | +0.45 | +2.49% | 500 |
65 days, newest first. Daily bars as drawn on the CMHHY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.