China Merchants Port Group Co Recent Share Price (SHE:201872)

SHE:201872 - China Merchants Port Group Co Ltd China Merchants Port Group Co
Sector: Industrials, Industry: Marine

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Aug 2005	HKD	13.15	13.59	13.1	13.47	13.47	+0.29 (+2.20%)	3,159,906
3 Aug 2005	HKD	12.51	13.36	12.51	13.18	13.18	+0.68 (+5.44%)	3,910,448
2 Aug 2005	HKD	12.55	12.55	12.43	12.5	12.5	-0.07 (-0.56%)	1,075,020
1 Aug 2005	HKD	12.2	12.65	12.17	12.57	12.57	+0.39 (+3.20%)	987,758
29 Jul 2005	HKD	12.2	12.2	12	12.18	12.18	-0.01 (-0.08%)	1,270,898
28 Jul 2005	HKD	12	12.19	11.95	12.19	12.19	+0.28 (+2.35%)	1,129,914
27 Jul 2005	HKD	11.82	11.99	11.82	11.91	11.91	+0.1 (+0.85%)	1,398,425
26 Jul 2005	HKD	11.81	12.08	11.8	11.81	11.81	0.0 (0.0%)	674,607
25 Jul 2005	HKD	12.25	12.39	11.77	11.81	11.81	-0.38 (-3.12%)	1,051,423
22 Jul 2005	HKD	11.97	12.45	11.97	12.19	12.19	+0.19 (+1.58%)	827,229
21 Jul 2005	HKD	12	12.09	11.8	12	12	+0.23 (+1.95%)	2,376,180
20 Jul 2005	HKD	12	12	11.77	11.77	11.77	-0.12 (-1.01%)	675,940
19 Jul 2005	HKD	12.08	12.08	11.82	11.89	11.89	-0.11 (-0.92%)	532,570
18 Jul 2005	HKD	12.33	12.33	11.75	12	12	-0.36 (-2.91%)	355,152
15 Jul 2005	HKD	12.41	12.5	12.17	12.36	12.36	-0.01 (-0.08%)	731,485
14 Jul 2005	HKD	12.45	12.8	12.35	12.37	12.37	-0.04 (-0.32%)	526,667
13 Jul 2005	HKD	12.65	12.79	12.41	12.41	12.41	-0.2 (-1.59%)	716,774
12 Jul 2005	HKD	12.4	12.65	12.4	12.61	12.61	+0.21 (+1.69%)	1,662,945
11 Jul 2005	HKD	11.87	12.49	11.87	12.4	12.4	+0.7 (+5.98%)	3,222,632
8 Jul 2005	HKD	11.3	11.85	11.28	11.7	11.7	+0.39 (+3.45%)	1,467,106
7 Jul 2005	HKD	11.2	11.38	11.12	11.31	11.31	+0.03 (+0.27%)	541,110
6 Jul 2005	HKD	12.25	12.5	10.95	11.28	11.28	-1.335 (-10.59%)	1,681,333
6 Jul 2005	1-for-1 split
5 Jul 2005	HKD	12.9615	13.0615	12.5923	12.6154	12.6154	-0.346 (-2.67%)	2,053,543
4 Jul 2005	HKD	13.1923	13.1923	12.8539	12.9615	12.9615	-0.046 (-0.36%)	319,945
1 Jul 2005	HKD	12.8462	13.0539	12.8462	13.0077	13.0077	+0.108 (+0.83%)	145,710
30 Jun 2005	HKD	13.0769	13.0846	12.8154	12.9	12.9	-0.061 (-0.47%)	202,943
29 Jun 2005	HKD	13.0769	13.1	12.8923	12.9615	12.9615	+0.115 (+0.90%)	267,540
28 Jun 2005	HKD	13.1539	13.1539	12.8308	12.8462	12.8462	-0.238 (-1.82%)	276,380
27 Jun 2005	HKD	12.9923	13.2308	12.9923	13.0846	13.0846	+0.162 (+1.25%)	655,466
24 Jun 2005	HKD	12.8077	13.0077	12.7923	12.9231	12.9231	+0.115 (+0.90%)	109,421