Liaoning Port Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.690	0.700	0.690	0.700	0.700	307,200
2026-07-24	0.700	0.710	0.680	0.700	0.700	1,996,000
2026-07-23	0.690	0.700	0.690	0.700	0.700	1,426,000
2026-07-22	0.690	0.700	0.680	0.690	0.690	1,236,000
2026-07-21	0.690	0.690	0.680	0.690	0.690	2,244,000
2026-07-20	0.660	0.690	0.660	0.680	0.680	2,766,000
2026-07-17	0.660	0.680	0.660	0.660	0.660	3,950,000
2026-07-16	0.670	0.680	0.650	0.670	0.670	8,024,600
2026-07-15	0.660	0.670	0.650	0.670	0.670	4,925,600
2026-07-14	0.670	0.670	0.650	0.660	0.660	9,188,600
2026-07-13	0.670	0.670	0.660	0.670	0.670	1,736,200
2026-07-10	0.670	0.680	0.620	0.670	0.670	8,325,600
2026-07-09	0.670	0.680	0.650	0.670	0.670	4,213,000
2026-07-08	0.660	0.680	0.660	0.680	0.680	2,919,800
2026-07-07	0.680	0.680	0.650	0.660	0.660	1,320,000
2026-07-06	0.680	0.690	0.670	0.680	0.680	1,338,000
2026-07-03	0.670	0.680	0.670	0.680	0.680	1,092,400
2026-07-02	0.660	0.680	0.650	0.660	0.660	5,388,000
2026-06-30	0.720	0.720	0.680	0.680	0.646	8,053,000
2026-06-29	0.710	0.730	0.710	0.720	0.684	3,200,800
2026-06-26	0.740	0.740	0.710	0.720	0.684	4,296,200
2026-06-25	0.770	0.780	0.730	0.740	0.703	6,936,000
2026-06-24	0.780	0.780	0.770	0.780	0.741	1,855,451
2026-06-23	0.780	0.790	0.770	0.780	0.741	3,790,600
2026-06-22	0.790	0.790	0.760	0.780	0.741	2,549,982
2026-06-18	0.790	0.800	0.770	0.780	0.741	2,966,000
2026-06-17	0.800	0.810	0.800	0.800	0.760	1,176,000
2026-06-16	0.810	0.820	0.790	0.800	0.760	2,656,000
2026-06-15	0.810	0.830	0.810	0.820	0.779	2,528,000
2026-06-12	0.800	0.820	0.800	0.820	0.779	1,428,600
2026-06-11	0.800	0.810	0.790	0.800	0.760	1,108,000
2026-06-10	0.810	0.810	0.790	0.810	0.770	4,160,600
2026-06-09	0.820	0.820	0.810	0.820	0.779	2,818,000
2026-06-08	0.860	0.860	0.820	0.820	0.779	1,942,600
2026-06-05	0.850	0.860	0.830	0.860	0.817	2,084,000
2026-06-04	0.840	0.850	0.830	0.850	0.808	2,178,000
2026-06-03	0.830	0.840	0.820	0.830	0.789	887,800
2026-06-02	0.830	0.840	0.820	0.830	0.789	1,521,400
2026-06-01	0.830	0.840	0.830	0.830	0.789	1,498,000
2026-05-29	0.830	0.840	0.820	0.830	0.789	1,274,200
2026-05-28	0.830	0.840	0.820	0.830	0.789	1,953,000
2026-05-27	0.850	0.850	0.830	0.840	0.798	4,092,000
2026-05-26	0.870	0.870	0.850	0.860	0.817	2,122,600
2026-05-22	0.870	0.880	0.860	0.870	0.827	1,290,000
2026-05-21	0.890	0.900	0.860	0.870	0.827	1,846,000
2026-05-20	0.900	0.900	0.870	0.890	0.846	2,568,000
2026-05-19	0.880	0.910	0.880	0.900	0.855	1,488,200
2026-05-18	0.890	0.900	0.870	0.880	0.836	4,644,400
2026-05-15	0.880	0.890	0.870	0.890	0.846	1,318,000
2026-05-14	0.880	0.890	0.880	0.890	0.846	1,079,600
2026-05-13	0.890	0.900	0.880	0.900	0.855	1,395,000
2026-05-12	0.890	0.900	0.890	0.890	0.846	470,000
2026-05-11	0.910	0.910	0.880	0.890	0.846	1,746,600
2026-05-08	0.920	0.930	0.900	0.910	0.865	2,831,400
2026-05-07	0.890	0.930	0.890	0.920	0.874	6,307,000
2026-05-06	0.850	0.920	0.840	0.910	0.865	14,644,400
2026-05-05	0.850	0.850	0.840	0.850	0.808	115,200
2026-05-04	0.840	0.860	0.840	0.850	0.808	82,600
2026-04-30	0.860	0.860	0.840	0.860	0.817	2,065,000
2026-04-29	0.840	0.870	0.830	0.870	0.827	5,254,000

← NewerPage 2 of 5 · 247 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.