Liaoning Port Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.710	0.710	0.690	0.710	0.612	2,094,000
2023-05-19	0.710	0.720	0.690	0.710	0.612	4,614,800
2023-05-18	0.720	0.720	0.700	0.720	0.621	340,600
2023-05-17	0.720	0.720	0.700	0.710	0.612	570,600
2023-05-16	0.720	0.720	0.700	0.720	0.621	5,694,000
2023-05-15	0.720	0.730	0.710	0.720	0.621	1,466,000
2023-05-12	0.730	0.730	0.720	0.730	0.630	2,272,600
2023-05-11	0.720	0.730	0.720	0.730	0.630	807,200
2023-05-10	0.730	0.730	0.720	0.730	0.630	800,000
2023-05-09	0.740	0.740	0.720	0.720	0.621	2,616,000
2023-05-08	0.710	0.740	0.710	0.740	0.638	7,319,000
2023-05-05	0.700	0.710	0.700	0.710	0.612	2,050,000
2023-05-04	0.690	0.710	0.690	0.710	0.612	2,217,800
2023-05-03	0.690	0.700	0.680	0.680	0.586	216,000
2023-05-02	0.690	0.700	0.690	0.690	0.595	43,600
2023-04-28	0.700	0.710	0.690	0.700	0.604	5,819,000
2023-04-27	0.700	0.700	0.690	0.700	0.604	292,000
2023-04-26	0.700	0.700	0.680	0.700	0.604	1,114,000
2023-04-25	0.690	0.710	0.680	0.690	0.595	4,850,000
2023-04-24	0.700	0.710	0.690	0.700	0.604	2,496,200
2023-04-21	0.700	0.700	0.690	0.700	0.604	761,800
2023-04-20	0.700	0.710	0.690	0.710	0.612	915,200
2023-04-19	0.700	0.710	0.690	0.700	0.604	680,542
2023-04-18	0.690	0.710	0.690	0.700	0.604	1,928,600
2023-04-17	0.700	0.710	0.690	0.700	0.604	5,616,600
2023-04-14	0.700	0.700	0.690	0.700	0.604	720,600
2023-04-13	0.700	0.700	0.690	0.700	0.604	396,000
2023-04-12	0.690	0.700	0.690	0.700	0.604	4,764,600
2023-04-11	0.700	0.700	0.690	0.700	0.604	3,214,000
2023-04-06	0.690	0.700	0.690	0.700	0.604	2,464,400
2023-04-04	0.700	0.710	0.690	0.700	0.604	4,438,000
2023-04-03	0.690	0.700	0.690	0.700	0.604	922,000
2023-03-31	0.700	0.700	0.690	0.700	0.604	147,000
2023-03-30	0.700	0.710	0.690	0.700	0.604	9,751,600
2023-03-29	0.700	0.700	0.680	0.700	0.604	4,489,540
2023-03-28	0.710	0.710	0.690	0.700	0.604	1,508,000
2023-03-27	0.720	0.730	0.620	0.710	0.612	31,132,000
2023-03-24	0.730	0.730	0.720	0.730	0.630	3,162,000
2023-03-23	0.740	0.740	0.730	0.730	0.630	4,728,000
2023-03-22	0.750	0.760	0.730	0.740	0.638	3,713,200
2023-03-21	0.760	0.760	0.730	0.740	0.638	6,676,000
2023-03-20	0.780	0.810	0.750	0.760	0.655	14,092,000
2023-03-17	0.750	0.890	0.740	0.770	0.664	44,189,000
2023-03-16	0.740	0.750	0.730	0.750	0.647	4,466,600
2023-03-15	0.720	0.740	0.720	0.740	0.638	4,182,000
2023-03-14	0.730	0.730	0.710	0.720	0.621	1,081,000
2023-03-13	0.720	0.730	0.720	0.730	0.630	300,000
2023-03-10	0.730	0.740	0.720	0.720	0.621	2,598,000
2023-03-09	0.730	0.740	0.730	0.740	0.638	830,000
2023-03-08	0.740	0.750	0.730	0.740	0.638	1,188,000
2023-03-07	0.740	0.740	0.730	0.740	0.638	2,312,000
2023-03-06	0.730	0.740	0.720	0.740	0.638	1,760,000
2023-03-03	0.720	0.730	0.720	0.730	0.630	6,707,200
2023-03-02	0.740	0.740	0.710	0.720	0.621	18,251,600
2023-03-01	0.740	0.750	0.730	0.730	0.630	1,782,000
2023-02-28	0.720	0.790	0.710	0.730	0.630	27,751,600
2023-02-27	0.720	0.730	0.710	0.730	0.630	2,300,000
2023-02-24	0.720	0.730	0.720	0.730	0.630	589,000
2023-02-23	0.720	0.730	0.720	0.730	0.630	542,000
2023-02-22	0.720	0.730	0.720	0.730	0.630	431,800

← NewerPage 15 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.