Li Ning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	13.400	13.460	12.860	12.900	12.900	16,315,027
2026-10-20	13.300	13.620	13.120	13.280	13.280	18,385,686
2026-10-16	13.140	13.440	13.020	13.280	13.280	25,073,214
2026-10-15	12.660	12.800	12.570	12.780	12.780	15,637,232
2026-10-14	12.520	12.800	12.390	12.700	12.700	12,871,105
2026-10-13	12.630	12.630	12.300	12.530	12.530	13,812,106
2026-10-12	12.900	13.000	12.580	12.610	12.610	9,210,360
2026-10-09	12.360	12.820	12.350	12.760	12.760	20,489,588
2026-10-08	12.380	12.500	12.240	12.280	12.280	16,599,342
2026-10-07	12.330	12.510	12.300	12.400	12.400	4,668,424
2026-10-06	12.400	12.530	12.230	12.330	12.330	6,944,920
2026-10-05	12.280	12.400	12.080	12.280	12.280	4,142,322
2026-10-02	12.320	12.420	12.130	12.280	12.280	8,176,208
2026-09-30	12.400	12.570	12.320	12.490	12.490	23,086,871
2026-09-29	12.530	12.600	12.310	12.530	12.530	16,812,488
2026-09-28	12.260	12.480	12.260	12.450	12.450	10,657,978
2026-09-25	12.260	12.280	12.040	12.240	12.240	7,502,600
2026-09-24	12.280	12.380	12.240	12.300	12.300	10,303,457
2026-09-23	12.410	12.530	12.310	12.380	12.380	11,561,900
2026-09-22	12.850	12.890	12.340	12.360	12.360	21,037,244
2026-09-21	12.550	12.890	12.410	12.810	12.810	27,807,736
2026-09-18	12.670	12.840	12.550	12.570	12.570	13,355,135
2026-09-17	12.520	12.640	12.440	12.580	12.580	16,624,699
2026-09-16	12.680	12.810	12.480	12.650	12.650	23,503,270
2026-09-15	12.950	13.070	12.720	12.800	12.800	17,938,156
2026-09-14	12.910	13.230	12.850	12.930	12.930	18,195,652
2026-09-11	13.040	13.130	12.730	13.010	13.010	40,726,047
2026-09-10	13.370	13.430	13.010	13.060	13.060	42,432,910
2026-09-09	14.010	14.190	13.230	13.370	13.370	61,093,367
2026-09-08	13.870	14.270	13.660	14.230	14.230	42,476,648
2026-09-07	13.630	13.800	13.460	13.750	13.750	41,864,645
2026-09-04	13.180	13.600	13.130	13.530	13.530	39,850,230
2026-09-03	13.040	13.390	13.040	13.240	13.240	35,482,465
2026-09-02	13.280	13.460	13.060	13.240	12.834	57,097,258
2026-09-01	13.600	13.610	13.350	13.390	12.979	41,514,711
2026-08-31	13.650	13.690	13.360	13.630	13.212	32,017,652
2026-08-28	13.730	14.100	13.530	13.650	13.231	33,304,074
2026-08-27	13.530	13.700	13.340	13.680	13.260	61,846,680
2026-08-26	13.690	13.690	13.360	13.570	13.154	37,456,422
2026-08-25	13.710	13.860	13.250	13.570	13.154	32,965,055
2026-08-24	14.150	14.150	13.480	13.660	13.241	39,183,668
2026-08-21	14.720	14.720	14.070	14.250	13.813	52,930,699
2026-08-20	14.390	14.560	14.290	14.460	14.017	23,811,215
2026-08-19	14.120	14.470	14.080	14.210	13.774	22,454,859
2026-08-18	14.450	14.450	13.930	14.250	13.813	26,047,496
2026-08-17	14.490	14.790	14.410	14.450	14.007	14,343,079
2026-08-14	14.460	14.600	14.380	14.430	13.987	15,674,786
2026-08-13	14.500	14.670	14.420	14.520	14.075	17,956,955
2026-08-12	14.640	14.670	14.390	14.590	14.143	18,578,447
2026-08-11	14.880	15.040	14.730	14.750	14.298	19,139,908
2026-08-10	14.600	14.980	14.600	14.890	14.433	14,270,964
2026-08-07	14.710	14.710	14.450	14.530	14.084	14,431,577
2026-08-06	14.610	14.880	14.560	14.710	14.259	16,711,682
2026-08-05	14.630	14.840	14.450	14.840	14.385	20,362,496
2026-08-04	15.010	15.020	14.480	14.630	14.181	29,541,111
2026-08-03	15.000	15.140	14.810	14.890	14.433	16,072,796
2026-07-31	15.260	15.260	14.870	15.150	14.685	22,150,492
2026-07-30	15.270	15.500	15.050	15.260	14.792	20,457,344
2026-07-29	14.660	15.420	14.610	15.270	14.802	34,118,117
2026-07-28	14.730	14.870	14.470	14.610	14.162	20,780,199

Page 1 of 21 · 1,231 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.