Liaoning Port Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.650	0.660	0.630	0.650	0.577	5,236,600
2024-05-13	0.630	0.650	0.630	0.650	0.577	3,044,000
2024-05-10	0.630	0.650	0.630	0.650	0.577	5,632,600
2024-05-09	0.620	0.630	0.620	0.630	0.559	2,562,600
2024-05-08	0.620	0.630	0.610	0.620	0.550	2,612,200
2024-05-07	0.620	0.620	0.610	0.620	0.550	583,200
2024-05-06	0.620	0.630	0.610	0.620	0.550	3,623,000
2024-05-03	0.610	0.680	0.600	0.640	0.568	2,405,600
2024-05-02	0.600	0.620	0.600	0.610	0.541	606,600
2024-04-30	0.610	0.620	0.600	0.620	0.550	2,334,000
2024-04-29	0.610	0.620	0.600	0.610	0.541	2,906,000
2024-04-26	0.600	0.620	0.590	0.620	0.550	5,620,600
2024-04-25	0.600	0.600	0.590	0.590	0.523	573,000
2024-04-24	0.600	0.600	0.590	0.600	0.532	240,600
2024-04-23	0.600	0.600	0.590	0.600	0.532	1,353,200
2024-04-22	0.600	0.600	0.590	0.600	0.532	398,000
2024-04-19	0.600	0.600	0.590	0.600	0.532	704,400
2024-04-18	0.600	0.600	0.590	0.600	0.532	208,000
2024-04-17	0.590	0.600	0.590	0.600	0.532	382,000
2024-04-16	0.590	0.600	0.590	0.590	0.523	3,004,600
2024-04-15	0.600	0.610	0.590	0.600	0.532	984,000
2024-04-12	0.610	0.610	0.590	0.600	0.532	1,191,200
2024-04-11	0.590	0.610	0.590	0.600	0.532	1,694,600
2024-04-10	0.600	0.600	0.590	0.600	0.532	620,600
2024-04-09	0.600	0.600	0.590	0.600	0.532	202,000
2024-04-08	0.590	0.600	0.590	0.600	0.532	625,600
2024-04-05	0.590	0.600	0.580	0.600	0.532	128,000
2024-04-03	0.590	0.610	0.590	0.600	0.532	352,600
2024-04-02	0.600	0.610	0.590	0.600	0.532	977,600
2024-03-28	0.590	0.600	0.580	0.600	0.532	498,000
2024-03-27	0.590	0.600	0.580	0.600	0.532	1,664,000
2024-03-26	0.600	0.600	0.590	0.590	0.523	138,000
2024-03-25	0.600	0.600	0.590	0.600	0.532	128,000
2024-03-22	0.610	0.610	0.590	0.600	0.532	872,600
2024-03-21	0.610	0.610	0.600	0.600	0.532	234,000
2024-03-20	0.600	0.610	0.600	0.600	0.532	434,000
2024-03-19	0.610	0.610	0.600	0.610	0.541	212,000
2024-03-18	0.610	0.610	0.600	0.600	0.532	448,000
2024-03-15	0.600	0.610	0.600	0.610	0.541	302,000
2024-03-14	0.610	0.610	0.600	0.600	0.532	186,000
2024-03-13	0.600	0.610	0.600	0.610	0.541	218,600
2024-03-12	0.600	0.610	0.600	0.610	0.541	2,173,200
2024-03-11	0.600	0.610	0.600	0.610	0.541	216,800
2024-03-08	0.610	0.610	0.600	0.610	0.541	399,400
2024-03-07	0.610	0.610	0.600	0.610	0.541	550,000
2024-03-06	0.600	0.620	0.600	0.600	0.532	2,647,200
2024-03-05	0.620	0.620	0.600	0.620	0.550	1,062,000
2024-03-04	0.620	0.620	0.600	0.620	0.550	620,600
2024-03-01	0.610	0.620	0.600	0.620	0.550	924,000
2024-02-29	0.610	0.620	0.600	0.620	0.550	1,216,000
2024-02-28	0.620	0.620	0.600	0.610	0.541	1,122,800
2024-02-27	0.610	0.620	0.610	0.620	0.550	226,000
2024-02-26	0.620	0.620	0.610	0.620	0.550	646,600
2024-02-23	0.620	0.620	0.610	0.620	0.550	608,000
2024-02-22	0.620	0.620	0.610	0.610	0.541	583,000
2024-02-21	0.600	0.620	0.600	0.610	0.541	7,429,400
2024-02-20	0.600	0.610	0.600	0.610	0.541	318,000
2024-02-19	0.600	0.610	0.600	0.610	0.541	1,514,600
2024-02-16	0.590	0.600	0.580	0.600	0.532	408,000
2024-02-15	0.610	0.610	0.610	0.610	0.541	0

← NewerPage 11 of 21 · 1,233 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.