Li Ning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	20.180	20.280	19.980	20.060	19.154	15,265,640
2026-04-27	19.960	20.240	19.750	20.220	19.306	14,344,810
2026-04-24	19.580	20.100	19.180	20.080	19.173	24,772,490
2026-04-23	20.560	20.560	19.600	19.840	18.944	31,345,189
2026-04-22	21.360	21.360	20.300	20.600	19.669	33,601,879
2026-04-21	21.660	21.800	21.320	21.420	20.452	13,714,020
2026-04-20	21.380	21.560	21.140	21.340	20.376	13,449,370
2026-04-17	20.940	21.020	20.440	20.980	20.032	12,352,200
2026-04-16	21.020	21.180	20.880	21.060	20.108	16,542,020
2026-04-15	22.040	22.040	20.960	21.020	20.070	36,729,070
2026-04-14	22.500	22.600	21.920	22.040	21.044	19,582,539
2026-04-13	22.900	22.900	21.960	22.220	21.216	13,837,300
2026-04-10	22.740	23.200	22.620	23.000	21.961	22,069,391
2026-04-09	21.940	22.800	21.760	22.660	21.636	24,441,141
2026-04-08	22.300	22.400	21.660	21.860	20.872	28,053,689
2026-04-02	21.720	21.860	20.940	21.720	20.739	16,577,850
2026-04-01	21.640	21.980	21.340	21.720	20.739	13,558,620
2026-03-31	20.960	21.480	20.960	21.400	20.433	25,964,020
2026-03-30	21.040	21.820	20.820	21.000	20.051	27,825,561
2026-03-27	21.460	21.860	21.240	21.680	20.700	16,094,900
2026-03-26	21.960	22.100	21.340	21.460	20.490	25,865,801
2026-03-25	22.140	22.500	21.680	21.960	20.968	23,553,561
2026-03-24	21.740	22.080	21.380	22.000	21.006	26,931,980
2026-03-23	21.520	21.640	20.800	21.080	20.128	36,555,688
2026-03-20	21.300	22.380	21.200	21.440	20.471	56,402,711
2026-03-19	19.800	20.220	19.380	19.750	18.858	13,350,400
2026-03-18	20.500	20.520	19.910	20.240	19.326	12,741,580
2026-03-17	19.780	20.580	19.780	20.260	19.345	18,200,500
2026-03-16	19.240	19.780	19.050	19.560	18.676	15,396,100
2026-03-13	19.440	19.650	19.130	19.240	18.371	13,315,160
2026-03-12	19.720	20.260	18.970	19.440	18.562	34,189,953
2026-03-11	20.400	20.720	19.910	19.980	19.077	14,717,590
2026-03-10	20.600	20.780	20.040	20.400	19.478	10,912,410
2026-03-09	19.800	20.300	19.510	20.240	19.326	15,017,820
2026-03-06	19.880	20.600	19.790	20.460	19.536	16,476,850
2026-03-05	20.500	20.660	19.650	19.980	19.077	26,127,029
2026-03-04	20.800	20.800	20.060	20.480	19.555	26,942,779
2026-03-03	22.100	22.180	20.720	20.800	19.860	32,229,510
2026-03-02	22.260	22.400	21.560	21.960	20.968	17,660,551
2026-02-27	22.360	22.520	22.140	22.520	21.502	19,722,029
2026-02-26	23.240	23.240	22.180	22.280	21.273	27,875,961
2026-02-25	22.460	23.420	21.940	22.140	21.140	31,313,240
2026-02-24	22.560	22.920	22.160	22.400	21.388	20,070,490
2026-02-23	22.500	22.900	22.380	22.820	21.789	18,548,570
2026-02-20	21.620	22.280	21.500	21.960	20.968	12,800,970
2026-02-16	21.600	21.740	21.360	21.500	20.529	1,976,500
2026-02-13	21.720	21.920	21.540	21.580	20.605	8,936,943
2026-02-12	22.380	22.380	21.420	21.680	20.700	15,435,430
2026-02-11	22.000	22.060	21.580	22.040	21.044	13,953,770
2026-02-10	21.880	22.120	21.620	21.800	20.815	26,796,869
2026-02-09	21.680	21.860	21.380	21.600	20.624	27,172,150
2026-02-06	21.220	21.680	21.060	21.320	20.357	20,246,279
2026-02-05	20.800	21.500	20.640	21.460	20.490	30,066,891
2026-02-04	20.420	21.200	20.000	20.920	19.975	18,684,369
2026-02-03	19.640	20.420	19.640	20.420	19.497	26,009,520
2026-02-02	20.420	20.480	19.310	19.560	18.676	32,563,631
2026-01-30	20.920	21.000	20.300	20.440	19.516	20,915,131
2026-01-29	19.920	21.080	19.920	20.980	20.032	29,566,029
2026-01-28	20.600	20.620	19.840	20.240	19.326	24,574,449
2026-01-27	20.380	20.800	20.060	20.300	19.383	28,104,670

← NewerPage 3 of 5 · 246 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.