Li Ning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	14.440	14.690	14.320	14.610	14.162	17,075,270
2026-07-24	14.510	14.550	14.210	14.420	13.978	18,197,652
2026-07-23	14.760	14.950	14.620	14.800	14.346	11,492,999
2026-07-22	14.700	14.850	14.460	14.850	14.395	20,677,252
2026-07-21	14.800	15.110	14.800	14.850	14.395	41,287,344
2026-07-20	14.800	15.050	14.790	14.990	14.530	19,290,387
2026-07-17	15.100	15.540	14.510	14.800	14.346	20,090,436
2026-07-16	14.900	15.160	14.590	15.010	14.550	21,445,707
2026-07-15	15.000	15.190	14.760	15.120	14.656	19,342,213
2026-07-14	14.720	14.970	14.600	14.900	14.443	15,978,275
2026-07-13	14.550	14.750	14.460	14.720	14.269	19,584,150
2026-07-10	14.400	14.780	14.250	14.670	14.220	25,672,824
2026-07-09	14.790	14.840	14.210	14.350	13.910	27,628,812
2026-07-08	14.720	14.900	14.590	14.870	14.414	23,365,391
2026-07-07	15.000	15.010	14.510	14.820	14.365	26,716,385
2026-07-06	15.280	15.570	15.100	15.200	14.734	16,943,119
2026-07-03	15.300	15.500	15.190	15.270	14.802	15,810,036
2026-07-02	14.920	15.330	14.750	15.300	14.831	21,216,512
2026-06-30	15.000	15.160	14.580	14.720	14.269	21,178,113
2026-06-29	14.900	15.390	14.770	15.130	14.666	20,305,424
2026-06-26	15.010	15.010	14.660	14.920	14.462	21,357,955
2026-06-25	14.910	15.200	14.750	15.090	14.627	28,072,514
2026-06-24	15.380	15.500	14.690	14.910	14.453	26,822,859
2026-06-23	15.600	15.730	15.180	15.360	14.889	21,099,623
2026-06-22	16.120	16.120	15.650	15.760	15.277	30,145,770
2026-06-18	16.340	16.430	15.970	16.260	15.761	24,555,461
2026-06-17	16.520	16.740	16.320	16.570	16.062	20,749,770
2026-06-16	17.250	17.250	16.300	16.650	16.139	40,744,672
2026-06-15	17.940	17.940	17.230	17.260	16.731	14,628,050
2026-06-12	17.700	17.980	17.340	17.940	17.129	18,558,779
2026-06-11	17.670	17.790	17.330	17.580	16.786	12,987,480
2026-06-10	18.000	18.200	17.270	17.730	16.929	23,051,830
2026-06-09	18.110	18.390	17.960	18.000	17.187	13,728,068
2026-06-08	17.440	18.200	17.260	18.020	17.206	19,842,428
2026-06-05	18.020	18.170	17.670	17.780	16.977	18,271,391
2026-06-04	17.800	18.270	17.670	17.870	17.063	18,666,301
2026-06-03	18.300	18.300	17.090	17.990	17.177	49,580,781
2026-06-02	19.740	20.100	18.230	18.370	17.540	45,160,191
2026-06-01	18.270	19.010	18.120	18.900	18.046	26,005,119
2026-05-29	17.890	18.310	17.740	18.200	17.378	18,703,740
2026-05-28	17.900	18.080	17.560	17.780	16.977	12,411,780
2026-05-27	17.850	18.140	17.580	17.810	17.005	21,094,070
2026-05-26	18.470	18.470	17.920	18.090	17.273	11,878,330
2026-05-22	18.610	18.610	18.050	18.300	17.473	11,800,130
2026-05-21	18.700	18.700	18.210	18.300	17.473	12,859,580
2026-05-20	18.530	18.530	18.210	18.430	17.597	12,042,270
2026-05-19	18.460	18.740	18.250	18.510	17.674	13,275,840
2026-05-18	18.530	18.660	18.050	18.490	17.655	25,605,430
2026-05-15	19.130	19.130	18.420	18.720	17.874	19,786,711
2026-05-14	19.600	19.600	18.860	19.150	18.285	19,844,520
2026-05-13	19.410	19.640	19.300	19.560	18.676	12,372,100
2026-05-12	19.800	19.800	19.330	19.410	18.533	10,886,800
2026-05-11	19.210	19.530	19.160	19.470	18.590	10,639,690
2026-05-08	19.710	19.710	19.250	19.440	18.562	16,113,720
2026-05-07	19.900	20.120	19.620	19.860	18.963	15,404,620
2026-05-06	19.750	19.960	19.340	19.460	18.581	21,137,619
2026-05-05	20.340	20.340	19.110	19.500	18.619	15,075,940
2026-05-04	20.220	20.900	20.120	20.340	19.421	16,804,801
2026-04-30	20.380	20.740	20.100	20.220	19.306	28,525,330
2026-04-29	19.880	20.460	19.830	20.440	19.516	14,123,840

← NewerPage 2 of 21 · 1,231 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.