Liaoning Port Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.660	0.660	0.650	0.660	0.585	945,000
2023-08-16	0.660	0.660	0.650	0.660	0.585	174,000
2023-08-15	0.660	0.660	0.650	0.660	0.585	586,600
2023-08-14	0.670	0.680	0.650	0.660	0.585	1,444,000
2023-08-11	0.670	0.680	0.670	0.670	0.594	734,400
2023-08-10	0.680	0.690	0.670	0.680	0.603	1,479,200
2023-08-09	0.680	0.680	0.670	0.680	0.603	300,000
2023-08-08	0.690	0.690	0.680	0.680	0.603	2,086,000
2023-08-07	0.690	0.700	0.680	0.680	0.603	1,524,000
2023-08-04	0.690	0.700	0.680	0.690	0.612	3,350,000
2023-08-03	0.700	0.700	0.680	0.680	0.603	3,766,000
2023-08-02	0.710	0.710	0.690	0.690	0.612	5,810,000
2023-08-01	0.710	0.730	0.700	0.710	0.630	7,418,600
2023-07-31	0.690	0.720	0.680	0.720	0.639	10,246,600
2023-07-28	0.680	0.690	0.670	0.690	0.612	6,764,200
2023-07-27	0.680	0.690	0.670	0.680	0.603	2,350,000
2023-07-26	0.670	0.690	0.670	0.670	0.594	2,796,000
2023-07-25	0.680	0.680	0.670	0.680	0.603	252,800
2023-07-24	0.670	0.680	0.660	0.670	0.594	1,473,800
2023-07-21	0.670	0.670	0.660	0.670	0.594	994,000
2023-07-20	0.670	0.670	0.650	0.650	0.577	542,000
2023-07-19	0.660	0.660	0.650	0.660	0.585	700,000
2023-07-18	0.660	0.670	0.650	0.660	0.585	1,393,800
2023-07-14	0.670	0.670	0.660	0.660	0.585	203,800
2023-07-13	0.670	0.670	0.660	0.670	0.594	350,000
2023-07-12	0.670	0.670	0.660	0.670	0.594	428,000
2023-07-11	0.660	0.670	0.660	0.670	0.594	457,000
2023-07-10	0.670	0.670	0.660	0.670	0.594	756,000
2023-07-07	0.670	0.680	0.660	0.670	0.594	144,400
2023-07-06	0.670	0.680	0.660	0.670	0.594	600,000
2023-07-05	0.670	0.680	0.670	0.680	0.603	476,000
2023-07-04	0.680	0.680	0.670	0.680	0.603	74,000
2023-07-03	0.670	0.680	0.670	0.680	0.603	195,800
2023-06-30	0.670	0.670	0.660	0.670	0.594	308,000
2023-06-29	0.670	0.670	0.660	0.670	0.594	118,000
2023-06-28	0.680	0.680	0.660	0.670	0.594	1,384,600
2023-06-27	0.670	0.680	0.670	0.680	0.603	179,000
2023-06-26	0.670	0.680	0.660	0.670	0.594	1,128,000
2023-06-23	0.670	0.670	0.670	0.670	0.594	10,000
2023-06-21	0.670	0.680	0.670	0.680	0.603	118,600
2023-06-20	0.680	0.680	0.670	0.680	0.603	115,400
2023-06-19	0.690	0.690	0.670	0.690	0.595	528,000
2023-06-16	0.690	0.690	0.670	0.690	0.595	121,600
2023-06-15	0.690	0.690	0.670	0.690	0.595	460,000
2023-06-14	0.680	0.690	0.670	0.680	0.586	436,000
2023-06-13	0.690	0.690	0.670	0.690	0.595	1,836,000
2023-06-12	0.690	0.690	0.680	0.690	0.595	454,000
2023-06-09	0.690	0.690	0.680	0.690	0.595	538,900
2023-06-08	0.690	0.690	0.680	0.690	0.595	474,000
2023-06-07	0.690	0.690	0.680	0.690	0.595	221,900
2023-06-06	0.690	0.690	0.680	0.680	0.586	200,000
2023-06-05	0.700	0.700	0.680	0.690	0.595	828,000
2023-06-02	0.690	0.700	0.680	0.690	0.595	1,684,800
2023-06-01	0.690	0.690	0.670	0.680	0.586	1,625,400
2023-05-31	0.680	0.690	0.680	0.690	0.595	690,000
2023-05-30	0.690	0.690	0.680	0.690	0.595	170,000
2023-05-29	0.690	0.700	0.680	0.690	0.595	1,134,600
2023-05-25	0.680	0.690	0.670	0.690	0.595	2,650,000
2023-05-24	0.690	0.700	0.680	0.690	0.595	2,254,000
2023-05-23	0.700	0.710	0.690	0.700	0.604	706,800

← NewerPage 14 of 21 · 1,229 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.