Liaoning Port Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.620	0.620	0.610	0.620	0.569	408,000
2024-08-07	0.620	0.620	0.610	0.620	0.569	381,200
2024-08-06	0.610	0.620	0.610	0.610	0.560	602,400
2024-08-05	0.620	0.620	0.600	0.610	0.560	1,822,000
2024-08-02	0.620	0.620	0.610	0.620	0.569	1,533,000
2024-08-01	0.620	0.620	0.610	0.620	0.569	140,200
2024-07-31	0.610	0.620	0.610	0.610	0.560	1,587,600
2024-07-30	0.600	0.610	0.600	0.610	0.560	156,000
2024-07-29	0.610	0.610	0.600	0.610	0.560	62,000
2024-07-26	0.610	0.610	0.600	0.610	0.560	63,200
2024-07-25	0.600	0.610	0.600	0.600	0.551	400,000
2024-07-24	0.600	0.610	0.600	0.610	0.560	1,251,600
2024-07-23	0.610	0.610	0.600	0.610	0.560	93,000
2024-07-22	0.610	0.610	0.600	0.610	0.560	323,000
2024-07-19	0.610	0.610	0.600	0.610	0.560	65,000
2024-07-18	0.610	0.620	0.600	0.600	0.551	556,000
2024-07-17	0.610	0.620	0.600	0.620	0.569	550,600
2024-07-16	0.610	0.620	0.600	0.600	0.551	336,000
2024-07-15	0.600	0.620	0.600	0.620	0.569	865,400
2024-07-12	0.610	0.610	0.600	0.610	0.560	384,000
2024-07-11	0.600	0.610	0.600	0.610	0.560	800,600
2024-07-10	0.610	0.610	0.590	0.600	0.551	545,000
2024-07-09	0.610	0.610	0.600	0.610	0.560	378,600
2024-07-08	0.610	0.620	0.600	0.600	0.551	1,274,000
2024-07-05	0.620	0.630	0.610	0.620	0.569	792,000
2024-07-04	0.630	0.630	0.620	0.620	0.569	3,093,800
2024-07-03	0.620	0.620	0.600	0.620	0.569	2,793,600
2024-07-02	0.610	0.630	0.600	0.620	0.550	1,886,200
2024-06-28	0.600	0.610	0.600	0.610	0.541	3,312,000
2024-06-27	0.620	0.620	0.610	0.610	0.541	202,600
2024-06-26	0.620	0.620	0.600	0.620	0.550	1,330,000
2024-06-25	0.610	0.620	0.610	0.610	0.541	100,000
2024-06-24	0.610	0.620	0.600	0.610	0.541	1,256,000
2024-06-21	0.620	0.630	0.610	0.620	0.550	1,738,600
2024-06-20	0.620	0.630	0.620	0.630	0.559	200,600
2024-06-19	0.620	0.630	0.610	0.630	0.559	349,000
2024-06-18	0.620	0.630	0.620	0.630	0.559	1,074,000
2024-06-17	0.620	0.630	0.610	0.630	0.559	1,373,000
2024-06-14	0.630	0.630	0.620	0.630	0.559	632,400
2024-06-13	0.630	0.630	0.620	0.620	0.550	1,120,600
2024-06-12	0.630	0.630	0.620	0.630	0.559	291,000
2024-06-11	0.630	0.630	0.620	0.630	0.559	773,000
2024-06-07	0.620	0.630	0.620	0.630	0.559	595,400
2024-06-06	0.630	0.630	0.620	0.630	0.559	927,000
2024-06-05	0.630	0.630	0.620	0.630	0.559	1,918,000
2024-06-04	0.620	0.630	0.620	0.630	0.559	879,000
2024-06-03	0.640	0.640	0.620	0.630	0.559	3,994,000
2024-05-31	0.630	0.640	0.630	0.630	0.559	296,000
2024-05-30	0.650	0.650	0.630	0.640	0.568	2,858,600
2024-05-29	0.650	0.660	0.640	0.650	0.577	1,523,600
2024-05-28	0.650	0.660	0.650	0.660	0.585	1,436,600
2024-05-27	0.650	0.660	0.650	0.660	0.585	1,230,000
2024-05-24	0.650	0.650	0.640	0.650	0.577	1,610,400
2024-05-23	0.650	0.650	0.640	0.650	0.577	1,923,800
2024-05-22	0.660	0.670	0.650	0.670	0.594	2,032,600
2024-05-21	0.670	0.670	0.650	0.660	0.585	1,742,600
2024-05-20	0.670	0.670	0.660	0.660	0.585	5,458,600
2024-05-17	0.660	0.670	0.650	0.660	0.585	6,686,000
2024-05-16	0.650	0.660	0.640	0.650	0.577	5,139,600
2024-05-14	0.650	0.660	0.630	0.650	0.577	5,236,600

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0329 HKD
2025-07-02	0.0262 HKD
2024-07-03	0.0209 HKD
2023-06-20	0.0191 HKD
2022-07-05	0.0316 HKD
2021-06-22	0.0364 HKD
2020-07-06	0.0230 HKD
2019-07-03	0.0216 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.