China Merchants Port More Historical Data - CPM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
China Merchants Port Holdings Company Ltd (CPM)
China Merchants Port Holdings Company Ltd (CPM) Historical

CPM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 24 2024	1.444	0.07	4.71%	1.394	1.444	1.394	926
Jul 23 2024	1.379	-0.01	-0.43%	1.379	1.379	1.379	8
Jul 22 2024	1.385	0.04	2.90%	1.362	1.385	1.362	1
Jul 19 2024	1.346	-0.01	-0.74%	1.341	1.346	1.341	9
Jul 18 2024	1.356	0.01	0.52%	1.356	1.356	1.356	6
Jul 17 2024	1.349	0.01	1.05%	1.349	1.349	1.349	500
Jul 16 2024	1.335	-0.05	-3.54%	1.335	1.335	1.335	20
Jul 15 2024	1.384	0.03	2.06%	1.424	1.424	1.384	9
Jul 12 2024	1.356	-0.04	-2.59%	1.356	1.356	1.356	1,676
Jul 11 2024	1.392	-0.03	-2.11%	1.392	1.392	1.392	200
Jul 10 2024	1.422	-0.05	-3.59%	1.422	1.422	1.422	250
Jul 09 2024	1.475	0.01	0.82%	1.444	1.475	1.444	3,740
Jul 08 2024	1.463	0.02	1.60%	1.459	1.463	1.459	178
Jul 05 2024	1.44	0.00	0.00%	1.44	1.44	1.44	0.00
Jul 04 2024	1.44	0.00	-0.14%	1.44	1.44	1.44	1,000
Jul 03 2024	1.442	0.01	0.63%	1.395	1.442	1.395	1,600
Jul 02 2024	1.433	0.10	7.26%	1.415	1.433	1.406	4,100
Jul 01 2024	1.336	0.00	0.00%	1.336	1.336	1.336	0.00
Jun 28 2024	1.336	0.00	0.00%	1.336	1.336	1.336	0.00
Jun 27 2024	1.336	0.00	0.00%	1.336	1.336	1.336	0.00
Jun 26 2024	1.336	-0.01	-1.04%	1.336	1.336	1.336	1,000
Jun 25 2024	1.35	-0.02	-1.46%	1.35	1.35	1.35	1
Jun 24 2024	1.37	-0.11	-7.62%	1.382	1.392	1.34	12,275
Jun 21 2024	1.483	0.00	0.00%	1.483	1.483	1.483	0.00
Jun 20 2024	1.483	-0.01	-0.47%	1.433	1.484	1.433	550
Jun 19 2024	1.49	0.02	1.71%	1.49	1.49	1.49	75
Jun 18 2024	1.465	0.00	0.00%	1.465	1.465	1.465	0.00
Jun 17 2024	1.465	0.00	0.00%	1.412	1.465	1.412	707
Jun 14 2024	1.465	0.00	0.00%	1.465	1.465	1.465	0.00
Jun 13 2024	1.465	0.00	0.00%	1.465	1.465	1.465	0.00
Jun 12 2024	1.465	0.00	0.00%	1.465	1.465	1.465	0.00
Jun 11 2024	1.465	-0.03	-1.68%	1.48	1.48	1.465	890
Jun 10 2024	1.49	0.02	1.29%	1.49	1.49	1.49	2,420
Jun 07 2024	1.471	0.01	0.75%	1.489	1.489	1.471	808
Jun 06 2024	1.46	0.02	1.25%	1.45	1.461	1.45	54,074
Jun 05 2024	1.442	-0.04	-2.70%	1.491	1.491	1.442	2,160
Jun 04 2024	1.482	0.13	9.29%	1.432	1.486	1.432	2,181
Jun 03 2024	1.356	0.03	2.19%	1.41	1.41	1.356	9
May 31 2024	1.327	-0.03	-2.43%	1.354	1.354	1.327	222
May 30 2024	1.36	-0.04	-3.06%	1.36	1.36	1.36	372
May 29 2024	1.403	0.00	0.00%	1.403	1.403	1.403	0.00
May 28 2024	1.403	0.01	0.36%	1.403	1.403	1.403	100
May 27 2024	1.398	0.07	4.88%	1.398	1.398	1.398	100
May 24 2024	1.333	-0.06	-3.96%	1.333	1.333	1.333	1
May 23 2024	1.388	0.01	0.58%	1.388	1.388	1.388	8
May 22 2024	1.38	-0.01	-0.43%	1.391	1.391	1.38	885
May 21 2024	1.386	-0.02	-1.42%	1.335	1.386	1.335	790
May 20 2024	1.406	0.00	0.00%	1.406	1.406	1.406	0.00
May 17 2024	1.406	0.06	4.30%	1.358	1.406	1.358	176
May 16 2024	1.348	-0.02	-1.32%	1.348	1.348	1.348	1
May 15 2024	1.366	-0.04	-2.98%	1.405	1.405	1.356	4,887
May 14 2024	1.408	-0.03	-1.95%	1.41	1.41	1.36	1,482
May 13 2024	1.436	0.09	6.85%	1.388	1.436	1.388	4,150
May 10 2024	1.344	0.07	5.41%	1.342	1.394	1.342	5,259
May 09 2024	1.275	0.00	0.39%	1.275	1.275	1.275	1
May 08 2024	1.27	0.02	1.84%	1.27	1.27	1.27	1,670
May 07 2024	1.247	-0.04	-3.41%	1.301	1.301	1.247	11
May 06 2024	1.291	0.09	7.49%	1.291	1.291	1.291	1,978
May 03 2024	1.201	0.00	0.00%	1.201	1.201	1.201	0.00
May 02 2024	1.201	0.00	0.00%	1.201	1.201	1.201	0.00
Apr 30 2024	1.201	-0.07	-5.58%	1.201	1.201	1.201	1
Apr 29 2024	1.272	0.02	1.19%	1.273	1.273	1.272	540
Apr 26 2024	1.257	0.02	1.37%	1.257	1.257	1.257	930

China Merchants Port

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions