Li Ning Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	22.300	22.300	21.200	21.500	19.042	21,413,801
2024-05-10	22.250	22.700	21.850	22.300	19.751	21,595,561
2024-05-09	21.200	22.000	20.850	21.950	19.441	16,432,051
2024-05-08	21.600	21.700	20.700	20.900	18.511	15,327,010
2024-05-07	21.500	22.000	21.200	21.300	18.865	13,768,080
2024-05-06	21.950	21.950	20.700	21.350	18.909	34,053,961
2024-05-03	22.300	22.700	21.700	21.950	19.441	16,650,641
2024-05-02	20.850	21.800	20.450	21.650	19.175	17,134,551
2024-04-30	21.150	21.550	20.600	20.850	18.466	19,589,131
2024-04-29	21.000	21.950	20.750	20.900	18.511	36,016,992
2024-04-26	19.900	21.350	19.900	21.100	18.688	33,584,219
2024-04-25	19.880	20.600	19.560	19.900	17.625	25,450,330
2024-04-24	18.900	20.250	18.880	19.880	17.607	44,107,969
2024-04-23	17.900	18.600	17.760	18.500	16.385	33,853,449
2024-04-22	17.020	17.640	17.020	17.500	15.499	15,756,800
2024-04-19	17.020	17.120	16.540	16.740	14.826	24,404,760
2024-04-18	17.240	17.780	17.000	17.240	15.269	16,582,500
2024-04-17	17.660	17.880	17.060	17.240	15.269	13,489,770
2024-04-16	17.600	18.080	17.300	17.460	15.464	18,114,350
2024-04-15	18.660	18.660	18.000	18.120	16.048	30,555,900
2024-04-12	19.760	19.780	18.900	19.000	16.828	33,462,480
2024-04-11	19.420	20.100	19.180	19.880	17.607	13,454,190
2024-04-10	20.400	20.650	19.980	20.100	17.802	14,918,780
2024-04-09	20.500	20.900	19.980	20.100	17.802	13,527,840
2024-04-08	20.750	20.750	20.000	20.250	17.935	12,046,770
2024-04-05	21.000	21.100	20.250	20.750	18.378	8,498,582
2024-04-03	21.450	22.100	20.800	20.900	18.511	15,329,520
2024-04-02	21.250	21.900	21.200	21.450	18.998	22,263,461
2024-03-28	19.920	21.300	19.900	20.800	18.422	29,089,150
2024-03-27	19.740	20.350	19.460	19.920	17.643	21,036,369
2024-03-26	20.100	20.500	19.700	20.100	17.802	21,898,881
2024-03-25	20.500	20.900	20.100	20.200	17.891	11,954,770
2024-03-22	21.100	21.150	20.000	20.450	18.112	31,252,760
2024-03-21	21.800	22.150	21.100	21.250	18.821	30,522,029
2024-03-20	20.000	21.900	19.440	21.450	18.998	39,491,648
2024-03-19	19.620	20.400	19.260	20.300	17.979	25,050,189
2024-03-18	20.400	20.600	19.640	19.960	17.678	24,067,490
2024-03-15	21.300	21.300	20.250	20.700	18.334	28,460,961
2024-03-14	21.150	22.000	21.150	21.500	19.042	21,278,619
2024-03-13	21.600	21.950	21.100	21.350	18.909	43,518,941
2024-03-12	20.500	24.550	20.250	22.100	19.573	150,031,594
2024-03-11	19.420	20.450	19.300	20.450	18.112	34,793,262
2024-03-08	18.820	19.460	18.800	19.220	17.023	16,242,640
2024-03-07	19.460	19.600	18.680	18.720	16.580	12,525,280
2024-03-06	18.720	19.560	18.600	19.420	17.200	24,761,000
2024-03-05	19.100	19.440	18.660	18.720	16.580	22,849,930
2024-03-04	20.400	20.400	18.980	19.520	17.288	26,083,289
2024-03-01	19.100	20.400	18.920	20.050	17.758	29,923,029
2024-02-29	19.440	20.100	19.360	19.520	17.288	22,481,820
2024-02-28	20.300	20.500	19.300	19.440	17.218	22,513,520
2024-02-27	20.350	20.750	19.660	20.600	18.245	26,953,920
2024-02-26	20.500	20.850	19.980	20.100	17.802	18,513,811
2024-02-23	20.500	21.250	20.500	20.900	18.511	24,604,221
2024-02-22	19.820	20.550	19.620	20.500	18.156	22,912,881
2024-02-21	19.000	20.550	18.820	19.880	17.607	29,608,330
2024-02-20	19.420	19.580	18.760	19.200	17.005	18,651,520
2024-02-19	21.000	21.000	19.220	19.420	17.200	41,563,328
2024-02-16	20.400	21.450	20.400	21.250	18.821	25,490,230
2024-02-15	19.180	20.400	19.060	20.250	17.935	31,107,270
2024-02-14	18.640	19.360	18.400	19.180	16.987	18,194,949

← NewerPage 11 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.4061 HKD
2026-06-15	0.2686 HKD
2025-09-03	0.3680 HKD
2025-06-16	0.2266 HKD
2024-08-29	0.4120 HKD
2024-06-17	0.2036 HKD
2023-08-23	0.3955 HKD
2023-06-16	0.5064 HKD
2022-06-17	0.5345 HKD
2021-06-16	0.2486 HKD
2020-06-16	0.1693 HKD
2019-06-18	0.0993 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.