Li Ning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	16.600	16.740	16.300	16.360	15.310	16,260,040
2025-07-31	16.940	17.200	16.560	16.660	15.591	19,675,869
2025-07-30	17.000	17.340	16.860	17.040	15.947	23,560,631
2025-07-29	16.820	17.000	16.600	17.000	15.909	16,946,891
2025-07-28	17.180	17.380	16.700	16.820	15.741	19,295,211
2025-07-25	17.340	17.520	17.000	17.040	15.947	17,275,109
2025-07-24	17.080	17.400	16.880	17.340	16.227	27,343,971
2025-07-23	17.140	17.140	16.800	17.040	15.947	21,334,900
2025-07-22	16.680	17.180	16.640	17.000	15.909	36,072,680
2025-07-21	16.420	16.840	16.280	16.620	15.554	37,221,031
2025-07-18	16.220	16.740	16.160	16.240	15.198	37,353,953
2025-07-17	15.940	16.160	15.900	16.140	15.104	26,840,289
2025-07-16	16.000	16.180	15.740	15.980	14.955	40,753,887
2025-07-15	15.700	15.920	15.280	15.880	14.861	72,249,531
2025-07-14	16.480	16.640	15.920	16.060	15.030	31,959,131
2025-07-11	16.400	16.520	16.220	16.240	15.198	19,750,449
2025-07-10	16.460	16.480	16.180	16.280	15.235	14,134,590
2025-07-09	16.800	16.880	16.300	16.420	15.366	21,672,391
2025-07-08	16.820	16.940	16.560	16.880	15.797	15,435,100
2025-07-07	16.780	16.800	16.540	16.700	15.628	15,231,160
2025-07-04	17.200	17.200	16.640	16.840	15.759	25,154,850
2025-07-03	17.080	17.500	17.020	17.200	16.096	26,746,900
2025-07-02	17.000	17.120	16.680	17.000	15.909	21,009,070
2025-06-30	16.740	17.140	16.560	16.920	15.834	33,253,602
2025-06-27	16.740	17.140	16.540	16.680	15.610	28,117,430
2025-06-26	16.200	17.060	15.980	16.680	15.610	50,616,301
2025-06-25	16.260	16.440	16.100	16.280	15.235	18,627,051
2025-06-24	15.980	16.400	15.820	16.260	15.217	34,561,727
2025-06-23	15.660	15.960	15.440	15.800	14.786	17,985,869
2025-06-20	15.040	16.120	15.040	15.720	14.711	52,046,152
2025-06-19	15.180	15.180	14.800	15.000	14.038	23,873,029
2025-06-18	15.580	15.740	15.100	15.200	14.225	21,488,730
2025-06-17	15.280	15.520	15.160	15.400	14.412	16,681,551
2025-06-16	15.240	15.340	14.980	15.280	14.300	17,280,199
2025-06-13	15.560	15.640	15.320	15.480	14.275	18,981,131
2025-06-12	15.880	15.900	15.520	15.660	14.441	16,658,150
2025-06-11	15.880	16.140	15.740	16.000	14.754	15,975,850
2025-06-10	15.600	16.180	15.520	15.880	14.644	28,001,510
2025-06-09	15.260	15.720	15.260	15.680	14.459	25,752,740
2025-06-06	15.400	15.400	15.140	15.220	14.035	12,069,680
2025-06-05	15.380	15.540	15.220	15.300	14.109	22,787,609
2025-06-04	15.040	15.320	14.960	15.240	14.053	17,415,939
2025-06-03	14.900	15.140	14.820	15.040	13.869	13,306,150
2025-06-02	14.980	14.980	14.420	14.880	13.721	13,560,630
2025-05-30	15.340	15.460	14.920	14.980	13.814	36,658,727
2025-05-29	15.380	15.600	15.300	15.500	14.293	18,369,301
2025-05-28	15.180	15.440	15.160	15.380	14.182	15,151,420
2025-05-27	15.060	15.300	15.060	15.160	13.980	8,072,977
2025-05-26	15.260	15.300	15.040	15.060	13.887	8,258,120
2025-05-23	15.260	15.300	15.040	15.100	13.924	11,817,900
2025-05-22	15.340	15.340	15.080	15.160	13.980	10,196,910
2025-05-21	15.280	15.580	15.220	15.400	14.201	13,634,270
2025-05-20	15.200	15.320	14.960	15.260	14.072	11,808,590
2025-05-19	15.100	15.180	15.020	15.080	13.906	12,921,410
2025-05-16	15.300	15.460	15.180	15.280	14.090	10,040,960
2025-05-15	15.740	15.760	15.340	15.400	14.201	13,331,460
2025-05-14	15.460	15.760	15.360	15.720	14.496	15,553,380
2025-05-13	15.620	15.700	15.440	15.440	14.238	15,362,110
2025-05-12	15.580	15.880	15.400	15.640	14.422	26,000,730
2025-05-09	15.280	15.480	15.220	15.380	14.182	11,293,440

← NewerPage 6 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.