Li Ning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	18.560	18.780	18.400	18.640	16.509	10,727,440
2024-02-08	18.700	18.860	18.340	18.580	16.456	20,190,211
2024-02-07	19.240	19.580	18.420	18.700	16.562	30,062,619
2024-02-06	18.100	19.220	17.920	19.000	16.828	26,961,811
2024-02-05	17.400	18.420	17.400	18.020	15.960	23,648,420
2024-02-02	17.820	18.560	17.440	17.720	15.694	34,214,312
2024-02-01	16.600	17.760	15.980	17.620	15.606	38,975,500
2024-01-31	17.080	17.100	16.440	16.600	14.702	23,717,330
2024-01-30	17.720	17.720	16.880	17.120	15.163	27,588,760
2024-01-29	17.480	18.000	17.240	17.720	15.694	28,657,770
2024-01-26	17.060	17.820	16.980	17.120	15.163	28,959,221
2024-01-25	17.020	17.440	16.340	17.300	15.322	31,611,881
2024-01-24	15.940	16.760	15.580	16.640	14.738	31,914,400
2024-01-23	15.180	15.980	15.040	15.560	13.781	32,377,949
2024-01-22	16.060	16.140	14.940	15.120	13.391	32,146,119
2024-01-19	16.180	16.400	15.720	16.180	14.330	33,633,031
2024-01-18	16.360	16.580	16.000	16.100	14.259	25,075,520
2024-01-17	17.340	17.340	16.060	16.320	14.454	32,456,699
2024-01-16	17.700	17.800	17.140	17.400	15.411	17,502,641
2024-01-15	17.980	18.040	17.240	17.840	15.800	25,026,029
2024-01-12	17.680	18.460	17.440	18.000	15.942	21,959,730
2024-01-11	17.900	18.000	17.300	17.800	15.765	18,320,070
2024-01-10	17.420	17.840	17.160	17.740	15.712	21,736,660
2024-01-09	18.000	18.280	17.580	17.580	15.570	22,840,840
2024-01-08	18.700	19.000	17.680	18.000	15.942	24,534,240
2024-01-05	19.100	19.200	18.620	18.840	16.686	16,379,710
2024-01-04	19.020	19.240	18.600	19.180	16.987	20,899,811
2024-01-03	19.400	19.520	18.940	19.060	16.881	28,394,939
2024-01-02	21.000	21.200	19.420	19.680	17.430	30,471,039
2023-12-29	20.950	21.100	20.600	20.900	18.511	18,015,859
2023-12-28	19.680	21.100	19.680	20.900	18.511	38,789,090
2023-12-27	20.050	20.100	19.360	19.680	17.430	19,264,740
2023-12-22	20.000	20.700	19.660	19.800	17.536	46,928,449
2023-12-21	19.040	19.960	18.800	19.840	17.572	30,308,000
2023-12-20	19.100	19.860	19.040	19.260	17.058	30,084,311
2023-12-19	18.640	19.020	18.320	18.880	16.722	24,308,039
2023-12-18	18.700	18.860	18.320	18.640	16.509	25,550,061
2023-12-15	19.220	19.460	18.700	19.000	16.828	61,742,129
2023-12-14	19.200	19.500	18.560	19.100	16.916	38,286,738
2023-12-13	19.020	19.180	18.220	18.780	16.633	36,375,168
2023-12-12	18.880	19.400	18.600	19.100	16.916	70,297,523
2023-12-11	18.980	19.560	17.880	18.300	16.208	120,710,203
2023-12-08	22.100	22.300	21.250	21.350	18.909	11,023,530
2023-12-07	22.100	22.400	21.500	22.100	19.573	16,442,471
2023-12-06	21.250	22.500	20.850	22.050	19.529	20,985,199
2023-12-05	20.200	21.500	20.200	21.250	18.821	24,907,301
2023-12-04	21.750	21.800	20.600	20.700	18.334	19,383,381
2023-12-01	21.800	22.350	21.700	21.750	19.263	24,543,400
2023-11-30	21.450	22.350	20.900	21.750	19.263	26,452,730
2023-11-29	22.100	22.100	20.950	21.350	18.909	30,748,811
2023-11-28	22.050	22.400	21.550	22.100	19.573	15,841,160
2023-11-27	23.100	23.250	21.600	22.200	19.662	26,239,211
2023-11-24	23.100	23.250	22.750	22.800	20.193	13,513,330
2023-11-23	23.100	23.700	22.900	23.650	20.946	17,599,490
2023-11-22	23.500	23.750	22.900	23.500	20.813	16,739,801
2023-11-21	24.150	24.800	23.600	23.750	21.035	18,993,779
2023-11-20	23.350	24.050	22.900	23.800	21.079	19,949,240
2023-11-17	23.250	23.450	22.600	23.100	20.459	18,543,590
2023-11-16	24.850	24.850	23.350	23.600	20.902	32,040,090
2023-11-15	24.700	25.100	24.000	24.850	22.009	26,549,420

← NewerPage 12 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.