Li Ning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	21.280	21.480	20.000	20.400	19.478	33,435,059
2026-01-23	21.480	21.480	20.720	21.280	20.319	13,416,710
2026-01-22	20.960	21.680	20.920	21.300	20.338	21,704,631
2026-01-21	21.360	21.580	20.520	20.900	19.956	31,370,490
2026-01-20	20.900	21.620	20.900	21.480	20.509	30,492,939
2026-01-19	20.340	21.580	19.940	21.000	20.051	44,231,168
2026-01-16	19.890	20.620	19.830	20.400	19.478	26,814,980
2026-01-15	19.260	20.000	19.250	19.550	18.667	10,882,310
2026-01-14	19.050	19.590	18.980	19.370	18.495	16,008,650
2026-01-13	19.480	19.610	19.010	19.100	18.237	27,627,500
2026-01-12	19.790	19.800	19.330	19.600	18.714	13,851,530
2026-01-09	19.520	19.790	19.210	19.630	18.743	16,188,770
2026-01-08	19.660	19.790	19.140	19.520	18.638	15,295,900
2026-01-07	19.670	20.060	19.590	19.710	18.819	20,644,320
2026-01-06	19.100	19.840	18.760	19.670	18.781	28,584,039
2026-01-05	18.560	19.460	18.490	19.060	18.199	23,028,619
2026-01-02	18.750	18.900	18.550	18.560	17.721	6,039,051
2025-12-31	18.620	18.730	18.320	18.670	17.826	10,150,550
2025-12-30	18.870	19.150	18.710	18.810	17.960	13,701,800
2025-12-29	19.000	19.240	18.750	18.870	18.017	15,276,660
2025-12-24	19.240	19.420	18.940	19.000	18.142	10,708,060
2025-12-23	19.310	19.600	19.140	19.240	18.371	21,844,279
2025-12-22	19.050	19.390	18.890	19.190	18.323	19,198,480
2025-12-19	19.190	19.380	18.780	19.000	18.142	12,867,380
2025-12-18	19.100	19.230	18.900	19.130	18.266	12,120,780
2025-12-17	18.280	19.290	18.280	19.070	18.208	32,121,000
2025-12-16	18.500	18.700	18.130	18.290	17.464	37,959,660
2025-12-15	17.600	18.730	17.500	18.640	17.798	50,300,527
2025-12-12	17.120	17.750	17.120	17.680	16.881	14,238,250
2025-12-11	17.480	17.570	17.250	17.250	16.471	10,852,900
2025-12-10	17.280	17.590	17.040	17.490	16.700	19,047,109
2025-12-09	16.810	17.020	16.690	16.960	16.194	12,234,810
2025-12-08	16.920	17.170	16.650	16.810	16.050	13,313,140
2025-12-05	16.860	17.050	16.840	16.890	16.127	21,403,230
2025-12-04	16.960	17.110	16.450	16.860	16.098	35,732,848
2025-12-03	17.360	17.360	16.970	17.000	16.232	14,948,180
2025-12-02	17.530	17.540	17.270	17.340	16.557	10,054,510
2025-12-01	17.380	17.680	17.240	17.480	16.690	8,052,013
2025-11-28	17.610	17.680	17.280	17.360	16.576	9,036,210
2025-11-27	18.000	18.010	17.560	17.610	16.814	16,300,820
2025-11-26	17.970	18.200	17.910	18.100	17.282	15,126,930
2025-11-25	17.830	17.900	17.720	17.900	17.091	13,054,750
2025-11-24	17.700	17.820	17.530	17.710	16.910	13,522,260
2025-11-21	17.780	17.780	17.280	17.420	16.633	14,377,010
2025-11-20	17.310	17.990	17.300	17.920	17.110	26,720,859
2025-11-19	17.260	17.380	17.140	17.230	16.452	8,270,880
2025-11-18	17.560	17.720	17.080	17.260	16.480	11,012,540
2025-11-17	17.560	17.760	17.430	17.560	16.767	7,751,260
2025-11-14	17.800	17.950	17.480	17.560	16.767	11,708,000
2025-11-13	17.720	18.050	17.670	17.880	17.072	14,656,790
2025-11-12	17.770	17.960	17.660	17.800	16.996	15,021,940
2025-11-11	17.510	17.720	17.250	17.630	16.833	16,286,190
2025-11-10	17.250	17.660	17.080	17.510	16.719	16,841,990
2025-11-07	17.100	17.260	16.890	17.100	16.327	9,446,959
2025-11-06	17.000	17.140	16.910	17.100	16.327	14,904,720
2025-11-05	16.640	17.120	16.540	16.960	16.194	19,154,660
2025-11-04	16.850	16.940	16.570	16.640	15.888	16,423,461
2025-11-03	16.960	17.200	16.830	16.950	16.184	19,249,369
2025-10-31	16.590	16.910	16.480	16.880	16.117	23,958,410
2025-10-30	16.830	16.870	16.520	16.590	15.840	36,119,840

← NewerPage 4 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.