Li Ning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	17.550	17.600	16.670	16.830	16.070	45,922,566
2025-10-27	18.160	18.160	17.440	17.630	16.833	31,705,500
2025-10-24	18.610	18.830	18.030	18.160	17.339	22,725,609
2025-10-23	17.660	18.660	17.650	18.540	17.702	51,622,809
2025-10-22	17.660	17.660	17.290	17.400	16.614	9,477,683
2025-10-21	17.100	17.530	16.960	17.430	16.642	17,454,750
2025-10-20	16.940	17.060	16.700	16.870	16.108	8,403,935
2025-10-17	17.140	17.180	16.520	16.660	15.907	17,838,061
2025-10-16	16.820	17.350	16.800	17.020	16.251	15,476,270
2025-10-15	16.900	16.900	16.500	16.820	16.060	11,378,880
2025-10-14	16.920	17.030	16.430	16.610	15.860	14,975,210
2025-10-13	16.500	16.980	16.470	16.920	16.156	23,237,730
2025-10-10	16.920	17.250	16.720	16.920	16.156	24,063,119
2025-10-09	17.340	17.450	16.900	16.920	16.156	23,222,641
2025-10-08	17.140	17.400	17.140	17.340	16.557	5,598,148
2025-10-06	17.260	17.310	17.080	17.140	16.366	4,380,392
2025-10-03	17.360	17.480	17.190	17.300	16.518	4,878,270
2025-10-02	17.830	17.850	17.430	17.540	16.748	4,618,208
2025-09-30	17.390	17.650	17.190	17.640	16.843	20,069,529
2025-09-29	16.960	17.250	16.900	17.180	16.404	15,401,960
2025-09-26	17.100	17.190	16.860	16.950	16.184	20,046,721
2025-09-25	17.680	17.680	17.120	17.220	16.442	20,195,090
2025-09-24	17.460	17.610	17.270	17.570	16.776	17,154,131
2025-09-23	17.980	17.980	17.260	17.370	16.585	19,613,211
2025-09-22	17.910	18.100	17.660	17.840	17.034	17,778,730
2025-09-19	17.690	17.770	17.460	17.760	16.958	15,771,420
2025-09-18	18.100	18.400	17.550	17.760	16.958	22,835,980
2025-09-17	18.300	18.380	17.860	18.100	17.282	20,490,830
2025-09-16	18.180	18.290	18.000	18.210	17.387	12,394,800
2025-09-15	18.080	18.150	17.840	18.070	17.254	15,211,740
2025-09-12	18.390	18.550	18.000	18.080	17.263	16,824,439
2025-09-11	18.490	18.490	17.850	18.150	17.330	40,135,910
2025-09-10	18.880	19.040	18.450	18.640	17.798	15,904,790
2025-09-09	19.000	19.040	18.660	18.840	17.989	15,743,080
2025-09-08	18.960	19.020	18.730	18.870	18.017	18,916,061
2025-09-05	19.240	19.240	18.570	18.850	17.998	29,115,199
2025-09-04	18.430	18.730	18.170	18.590	17.750	17,306,381
2025-09-03	18.490	18.700	18.150	18.320	17.492	14,524,060
2025-09-02	18.780	18.880	18.350	18.510	17.322	17,399,170
2025-09-01	18.960	19.060	18.530	18.770	17.566	16,793,270
2025-08-29	18.920	19.490	18.810	18.890	17.678	29,239,730
2025-08-28	19.240	19.280	18.440	18.810	17.603	29,338,250
2025-08-27	19.910	19.970	18.880	19.000	17.781	38,895,000
2025-08-26	20.000	20.360	19.650	19.960	18.679	21,496,150
2025-08-25	19.900	20.900	19.800	20.280	18.979	58,567,910
2025-08-22	18.260	19.750	18.250	19.700	18.436	91,701,484
2025-08-21	18.500	18.680	18.040	18.110	16.948	35,097,207
2025-08-20	18.290	18.630	18.010	18.370	17.191	25,096,539
2025-08-19	18.250	18.570	18.040	18.470	17.285	31,519,770
2025-08-18	17.950	18.450	17.910	18.010	16.854	21,835,131
2025-08-15	17.970	18.100	17.640	17.980	16.826	20,502,830
2025-08-14	17.300	18.160	17.130	18.000	16.845	59,734,488
2025-08-13	16.900	17.090	16.750	17.000	15.909	21,033,410
2025-08-12	16.720	16.810	16.550	16.680	15.610	8,811,320
2025-08-11	16.610	17.030	16.520	16.720	15.647	20,383,500
2025-08-08	16.640	16.650	16.370	16.450	15.394	11,711,680
2025-08-07	16.490	16.890	16.450	16.650	15.582	19,326,539
2025-08-06	16.540	16.690	16.400	16.440	15.385	12,939,660
2025-08-05	16.440	16.700	16.380	16.580	15.516	12,322,010
2025-08-04	16.320	16.450	16.180	16.380	15.329	13,846,980

← NewerPage 5 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.