0144.HK Historical Prices | CHINA MER HOLD Stock

TSX

0.07% TSX Ventures 0.00%

China Merchants Holdings (International) Company Limited (0144.HK)

-HKSE

25.00 0.05(0.20%) May 24, 3:59AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	25.15	25.20	24.85	25.00	3,672,000	24.52
May 23, 2013	25.45	25.70	24.80	24.95	4,365,000	24.47
May 22, 2013	26.30	26.35	25.15	25.45	2,608,800	24.96
May 21, 2013	25.45	26.35	25.45	25.95	1,977,700	25.45
May 20, 2013	25.55	25.85	25.30	25.80	3,523,000	25.30
May 17, 2013	25.20	25.20	25.20	25.20	0	24.72
May 16, 2013	25.20	25.25	24.85	25.20	2,179,900	24.72
May 15, 2013	25.30	25.45	24.90	25.15	1,467,300	24.67
May 14, 2013	25.00	25.25	24.90	25.10	1,936,000	24.62
May 13, 2013	25.05	25.60	24.95	25.15	3,099,000	24.67
May 10, 2013	25.25	25.25	24.70	25.00	1,482,000	24.52
May 9, 2013	25.05	25.25	24.80	25.05	2,159,300	24.57
May 8, 2013	24.50	25.20	24.50	25.00	8,496,500	24.52
May 7, 2013	24.25	24.60	24.10	24.35	3,742,900	23.88
May 6, 2013	24.45	24.45	24.10	24.25	2,740,600	23.78
May 3, 2013	24.10	24.40	23.95	24.00	2,092,900	23.54
May 2, 2013	23.85	24.00	23.65	23.95	2,794,300	23.49
May 1, 2013	24.55	24.55	24.55	24.55	0	24.08
Apr 30, 2013	24.55	24.55	24.35	24.55	2,896,100	24.08
Apr 29, 2013	25.10	25.10	24.25	24.30	2,529,000	23.83
Apr 26, 2013	24.75	25.05	24.60	24.95	3,678,200	24.47
Apr 25, 2013	24.30	24.65	24.30	24.55	3,271,300	24.08
Apr 24, 2013	24.25	24.50	24.15	24.35	2,713,700	23.88
Apr 23, 2013	24.95	24.95	24.00	24.05	2,365,000	23.59
Apr 22, 2013	25.20	25.25	24.75	24.90	2,764,200	24.42
Apr 19, 2013	24.25	24.90	24.25	24.85	1,517,900	24.37
Apr 18, 2013	24.35	24.60	24.15	24.45	2,706,900	23.98
Apr 17, 2013	24.05	24.45	23.85	24.40	3,327,900	23.93
Apr 16, 2013	24.30	24.35	23.80	23.90	2,808,200	23.44
Apr 15, 2013	24.60	24.90	24.10	24.80	3,761,300	24.32
Apr 12, 2013	24.95	25.35	24.50	24.65	2,638,400	24.18
Apr 11, 2013	24.75	25.10	24.45	24.75	2,926,900	24.27
Apr 10, 2013	24.75	25.20	24.45	24.70	5,231,500	24.23
Apr 9, 2013	24.45	24.70	24.05	24.30	2,974,900	23.83
Apr 8, 2013	24.20	24.55	23.95	24.25	2,796,900	23.78
Apr 5, 2013	24.85	25.20	23.80	23.80	3,803,800	23.34
Apr 4, 2013	25.05	25.05	25.05	25.05	0	24.57
Apr 3, 2013	25.05	25.20	24.95	25.05	2,499,900	24.57
Apr 2, 2013	25.30	25.45	24.55	24.85	6,847,200	24.37
Apr 1, 2013	25.45	25.45	25.45	25.45	0	24.96
Mar 29, 2013	25.45	25.45	25.45	25.45	0	24.96
Mar 28, 2013	26.65	26.75	25.15	25.45	5,990,100	24.96
Mar 27, 2013	26.50	26.75	26.25	26.60	1,946,700	26.09
Mar 26, 2013	26.50	27.00	26.40	26.50	1,810,200	25.99
Mar 25, 2013	27.25	27.25	26.45	26.75	1,306,000	26.24
Mar 22, 2013	26.65	27.25	26.45	26.95	2,078,400	26.43
Mar 21, 2013	26.60	26.95	26.55	26.65	1,337,300	26.14
Mar 20, 2013	26.25	26.75	26.25	26.50	2,510,700	25.99
Mar 19, 2013	27.30	27.30	26.30	26.40	2,747,200	25.89
Mar 18, 2013	26.50	27.35	26.15	26.85	2,440,400	26.33
Mar 15, 2013	26.65	26.95	26.40	26.65	2,157,800	26.14
Mar 14, 2013	26.10	26.85	26.05	26.60	2,041,600	26.09
Mar 13, 2013	27.35	27.35	26.35	26.45	3,417,500	25.94
Mar 12, 2013	27.50	27.90	26.85	27.10	1,934,100	26.58
Mar 11, 2013	28.05	28.05	27.40	27.50	1,812,100	26.97
Mar 8, 2013	27.85	28.35	27.85	28.05	3,306,700	27.51
Mar 7, 2013	27.40	27.85	27.35	27.80	1,249,600	27.27
Mar 6, 2013	26.90	27.75	26.90	27.55	2,981,400	27.02
Mar 5, 2013	27.00	27.25	26.75	26.85	2,313,200	26.33
Mar 4, 2013	27.20	27.35	26.55	26.85	3,983,800	26.33
Mar 1, 2013	26.70	27.15	26.70	26.80	2,448,400	26.29
Feb 28, 2013	27.45	27.50	26.80	26.90	3,480,300	26.38
Feb 27, 2013	26.80	27.50	26.80	27.00	2,319,800	26.48
Feb 26, 2013	27.50	27.50	26.45	26.75	3,292,600	26.24
Feb 25, 2013	27.30	28.15	27.30	27.70	2,026,600	27.17
Feb 22, 2013	27.10	27.65	27.05	27.35	2,526,500	26.82
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in HKD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On 0144.HK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

China Merchants Holdings (International) Company Limited (0144.HK)