HKEX · 0144 · stock
China Merchants Port Holdings Company Limited (0144) stock price history
Every HKEX trading session of China Merchants Port Holdings Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,664 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0144 adjusted close, 2000 to 2026
- HK$21.31
- All time high, 2007
- HK$17.22
- 52 week high, HK$12.08 low
- 6,664
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0144 key facts
- China Merchants Port Holdings Company Limited (0144) closed at HK$17.12 on Sep 28, 2026 on HKEX.
- 0144's all time high close is HK$21.31, set on Nov 1, 2007; its all time low close is HK$1.20 on Sep 17, 2001.
- 0144's 52 week range is HK$12.08 to HK$17.22.
- 0144 returned +23.4% over the year to Sep 28, 2026 and +77.0% over five years.
- Over ten years 0144 returned +59%, +4.7% a year compounded.
- 0144's deepest drawdown was -77.7% from Nov 1, 2007 to Nov 20, 2008.
- DataCedar holds 6,664 daily sessions of 0144 history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0144 price chart, 2000 to 2026
0144 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.2% |
| 3 months | +36.7% |
| 6 months | +14.0% |
| Year to date | +19.0% |
| 1 year | +23.4% |
| 3 years | +108.1% |
| 5 years | +77.0% |
| 10 years | +58.9% |
| Since Jan 4, 2000 | +758.7% |
| Compound annual growth, 26.7 years | +8.4% |
0144 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$21.31 on Nov 1, 2007
- All time low close
- HK$1.20 on Sep 17, 2001
- 52 week high
- HK$17.22 on Sep 28, 2026
- 52 week low
- HK$12.08 on Jun 30, 2026
- Deepest drawdown
- -77.7% from Nov 1, 2007 to Nov 20, 2008, not yet recovered
- Best single session
- +23.1% on Apr 28, 2020
- Worst single session
- -14.4% on Oct 8, 2008
- Volatility, 1 year annualised
- 23.8%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2000
- 8.6×
- Best calendar year
- 2003, +94%
- Worst calendar year
- 2008, -68%
0144 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$14.45 | HK$17.22 | HK$12.08 | HK$17.12 | +20.5% | 627.7M | 182 |
| 2025 | HK$12.44 | HK$15.96 | HK$10.26 | HK$14.21 | +14.2% | 899.5M | 246 |
| 2024 | HK$9.05 | HK$12.71 | HK$7.65 | HK$12.44 | +38.3% | 1.1B | 246 |
| 2023 | HK$9.02 | HK$10.35 | HK$7.60 | HK$8.99 | +0.3% | 843.7M | 243 |
| 2022 | HK$10.46 | HK$11.81 | HK$6.99 | HK$8.97 | -13.8% | 898.2M | 246 |
| 2021 | HK$6.59 | HK$10.93 | HK$6.49 | HK$10.41 | +58.6% | 1.3B | 247 |
| 2020 | HK$8.41 | HK$8.96 | HK$5.03 | HK$6.56 | -21.9% | 1.7B | 248 |
| 2019 | HK$8.43 | HK$10.32 | HK$7.15 | HK$8.40 | +0.4% | 895M | 246 |
| 2018 | HK$11.63 | HK$12.34 | HK$7.76 | HK$8.37 | -27.7% | 1.3B | 246 |
| 2017 | HK$9.99 | HK$14.61 | HK$9.92 | HK$11.58 | +16.2% | 1.2B | 247 |
| 2016 | HK$12.12 | HK$12.47 | HK$9.74 | HK$9.97 | -19.1% | 929.8M | 247 |
| 2015 | HK$12.75 | HK$18.04 | HK$11.05 | HK$12.32 | -3.2% | 1.2B | 247 |
| 2014 | HK$13.36 | HK$13.50 | HK$10.95 | HK$12.72 | -4.8% | 1.1B | 247 |
| 2013 | HK$11.56 | HK$14.16 | HK$9.60 | HK$13.36 | +17.2% | 929.2M | 245 |
| 2012 | HK$10.27 | HK$12.79 | HK$9.55 | HK$11.40 | +14.7% | 848.1M | 246 |
| 2011 | HK$13.13 | HK$15.97 | HK$8.32 | HK$9.94 | -23.8% | 1.3B | 246 |
| 2010 | HK$10.48 | HK$13.96 | HK$9.48 | HK$13.04 | +24.2% | 1.3B | 249 |
| 2009 | HK$5.88 | HK$12.36 | HK$4.69 | HK$10.50 | +76.7% | 2B | 249 |
| 2008 | HK$18.68 | HK$18.82 | HK$4.48 | HK$5.94 | -68.1% | 1.8B | 247 |
| 2007 | HK$12.00 | HK$21.34 | HK$10.27 | HK$18.61 | +54.5% | 1.4B | 246 |
| 2006 | HK$6.21 | HK$12.19 | HK$6.21 | HK$12.04 | +94.0% | 1.2B | 247 |
| 2005 | HK$5.27 | HK$6.82 | HK$5.00 | HK$6.21 | +18.1% | 1.1B | 247 |
| 2004 | HK$3.51 | HK$5.33 | HK$2.82 | HK$5.25 | +49.8% | 1.7B | 262 |
| 2003 | HK$1.81 | HK$3.84 | HK$1.79 | HK$3.51 | +94.2% | 1.8B | 261 |
| 2002 | HK$1.61 | HK$2.06 | HK$1.59 | HK$1.81 | +12.0% | 761.1M | 261 |
| 2001 | HK$1.77 | HK$2.13 | HK$1.19 | HK$1.61 | -9.0% | 1.7B | 261 |
| 2000 | HK$1.95 | HK$2.27 | HK$1.33 | HK$1.77 | n/a | 2B | 259 |
0144 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$17.12 | +8.1% |
| August 2026 | HK$15.84 | +5.2% |
| July 2026 | HK$15.06 | +23.9% |
| June 2026 | HK$12.16 | -17.2% |
| May 2026 | HK$14.68 | -0.7% |
| April 2026 | HK$14.79 | +5.9% |
| March 2026 | HK$13.97 | -16.2% |
| February 2026 | HK$16.68 | +11.1% |
| January 2026 | HK$15.01 | +5.6% |
| December 2025 | HK$14.21 | -5.0% |
| November 2025 | HK$14.95 | +4.2% |
| October 2025 | HK$14.35 | +3.2% |
About the 0144 data
Daily bars. 6,664 sessions from Jan 4, 2000 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0144/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0137 Jinhui Holdings Company Limited
- 0138 CCT Fortis Holdings Limited
- 0139 Smart Fish Wealthlink Holdings Limited
- 0142 First Pacific Company Limited
- 0145 CCIAM Future Energy Limited
- 0146 Tai Ping Carpets International Limited
- 0147 International Business Settlement Holdings Limited
- 0148 Kingboard Holdings Limited
Common questions
0144 share price history
