Li Ning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	15.320	15.460	15.100	15.280	14.090	11,390,000
2025-05-07	15.440	15.560	15.200	15.320	14.127	16,000,340
2025-05-06	15.240	15.300	15.040	15.200	14.016	13,563,360
2025-05-02	14.640	15.400	14.620	15.240	14.053	17,738,500
2025-04-30	14.500	14.700	14.480	14.700	13.555	16,480,721
2025-04-29	14.780	14.800	14.460	14.620	13.482	32,036,949
2025-04-28	15.100	15.100	14.860	15.000	13.832	10,647,790
2025-04-25	15.160	15.380	14.940	15.100	13.924	15,541,500
2025-04-24	15.020	15.340	14.860	15.020	13.850	15,385,310
2025-04-23	15.180	15.280	14.960	15.080	13.906	33,783,230
2025-04-22	14.880	14.900	14.600	14.880	13.721	24,903,539
2025-04-17	14.720	15.060	14.620	14.940	13.777	25,822,340
2025-04-16	15.260	15.300	14.640	14.900	13.740	29,484,580
2025-04-15	15.400	15.600	15.280	15.380	14.182	18,025,590
2025-04-14	15.440	15.720	15.260	15.480	14.275	24,126,320
2025-04-11	14.900	15.620	14.840	15.260	14.072	39,643,180
2025-04-10	14.700	15.260	14.560	14.900	13.740	49,609,199
2025-04-09	13.800	14.720	13.500	14.520	13.389	66,421,594
2025-04-08	13.960	14.480	13.960	14.280	13.168	54,015,633
2025-04-07	14.320	14.860	13.800	13.960	12.873	87,026,234
2025-04-03	15.220	15.620	15.160	15.540	14.330	31,841,721
2025-04-02	15.640	15.760	15.420	15.620	14.404	37,868,180
2025-04-01	15.940	16.080	15.620	15.780	14.551	34,510,762
2025-03-31	16.800	16.820	15.560	15.920	14.680	87,503,328
2025-03-28	17.700	18.240	16.980	17.160	15.824	69,078,016
2025-03-27	17.000	17.460	16.840	17.100	15.769	17,946,119
2025-03-26	17.160	17.340	16.940	17.160	15.824	17,856,270
2025-03-25	16.860	17.340	16.720	16.980	15.658	25,844,920
2025-03-24	17.380	17.380	16.800	17.020	15.695	36,014,699
2025-03-21	17.940	17.960	17.120	17.380	16.027	42,306,930
2025-03-20	18.920	18.920	17.860	18.020	16.617	44,991,367
2025-03-19	19.160	19.260	18.840	18.920	17.447	25,585,920
2025-03-18	19.300	19.340	18.600	19.160	17.668	31,976,410
2025-03-17	18.800	19.540	18.800	18.980	17.502	54,246,152
2025-03-14	17.480	18.460	17.320	18.340	16.912	43,630,793
2025-03-13	17.760	17.920	17.020	17.240	15.898	22,859,350
2025-03-12	18.200	18.440	17.500	17.740	16.359	26,105,180
2025-03-11	17.360	18.320	17.180	18.220	16.801	26,471,289
2025-03-10	18.700	18.700	17.520	17.820	16.432	37,435,070
2025-03-07	17.640	19.280	17.560	18.660	17.207	94,137,891
2025-03-06	17.700	17.980	17.440	17.780	16.396	26,783,189
2025-03-05	17.120	17.560	16.860	17.340	15.990	21,749,250
2025-03-04	17.120	17.120	16.640	17.000	15.676	20,331,359
2025-03-03	17.120	17.720	17.060	17.240	15.898	31,450,471
2025-02-28	17.560	18.120	16.940	17.080	15.750	56,225,879
2025-02-27	17.200	17.940	16.860	17.660	16.285	55,507,559
2025-02-26	16.820	17.380	16.820	17.200	15.861	39,329,301
2025-02-25	16.840	16.840	16.460	16.680	15.381	25,000,359
2025-02-24	16.400	17.300	16.080	17.060	15.732	49,796,539
2025-02-21	16.680	16.700	16.200	16.560	15.271	28,645,789
2025-02-20	16.360	16.780	16.200	16.420	15.141	18,861,260
2025-02-19	16.060	16.480	15.800	16.480	15.197	23,233,721
2025-02-18	16.500	16.560	16.000	16.260	14.994	23,858,301
2025-02-17	16.700	16.860	16.220	16.420	15.141	27,672,039
2025-02-14	16.320	16.800	16.140	16.800	15.492	32,429,500
2025-02-13	15.860	16.620	15.680	16.040	14.791	41,336,180
2025-02-12	15.760	15.980	15.600	15.860	14.625	26,595,650
2025-02-11	16.040	16.040	15.480	15.620	14.404	27,101,881
2025-02-10	16.260	16.260	15.900	16.060	14.810	24,608,000
2025-02-07	16.240	16.340	15.880	16.260	14.994	27,443,240

← NewerPage 7 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.