Liaoning Port Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.830	0.840	0.820	0.820	0.779	1,702,600
2026-04-24	0.830	0.850	0.830	0.840	0.798	1,161,000
2026-04-23	0.850	0.850	0.830	0.850	0.808	2,931,200
2026-04-22	0.850	0.850	0.840	0.850	0.808	806,000
2026-04-21	0.860	0.860	0.840	0.850	0.808	1,051,200
2026-04-20	0.850	0.860	0.840	0.860	0.817	1,317,000
2026-04-17	0.850	0.860	0.840	0.850	0.808	2,494,000
2026-04-16	0.870	0.870	0.850	0.860	0.817	1,411,100
2026-04-15	0.860	0.870	0.850	0.860	0.817	3,368,600
2026-04-14	0.860	0.860	0.840	0.860	0.817	3,511,600
2026-04-13	0.860	0.870	0.850	0.860	0.817	1,482,230
2026-04-10	0.890	0.910	0.850	0.860	0.817	7,948,600
2026-04-09	0.890	0.890	0.870	0.870	0.827	3,068,000
2026-04-08	0.870	0.900	0.870	0.890	0.846	7,440,600
2026-04-02	0.870	0.880	0.860	0.870	0.827	2,846,000
2026-04-01	0.870	0.880	0.850	0.880	0.836	5,602,000
2026-03-31	0.860	0.870	0.840	0.860	0.817	5,048,000
2026-03-30	0.870	0.880	0.860	0.870	0.827	2,029,000
2026-03-27	0.850	0.880	0.850	0.870	0.827	3,883,400
2026-03-26	0.880	0.880	0.850	0.860	0.817	12,250,200
2026-03-25	0.890	0.910	0.870	0.880	0.836	5,835,800
2026-03-24	0.870	0.890	0.860	0.890	0.846	1,871,000
2026-03-23	0.910	0.910	0.850	0.850	0.808	5,046,000
2026-03-20	0.920	0.930	0.900	0.910	0.865	2,272,000
2026-03-19	0.940	0.940	0.900	0.920	0.874	4,230,000
2026-03-18	0.950	0.950	0.930	0.950	0.903	1,054,600
2026-03-17	0.960	0.970	0.940	0.950	0.903	3,106,000
2026-03-16	0.960	0.970	0.950	0.950	0.903	2,854,600
2026-03-13	0.990	0.990	0.950	0.960	0.912	3,946,000
2026-03-12	0.980	0.990	0.960	0.990	0.941	3,799,600
2026-03-11	0.950	0.980	0.940	0.980	0.931	5,170,000
2026-03-10	0.960	0.970	0.950	0.960	0.912	1,614,000
2026-03-09	0.960	0.980	0.950	0.960	0.912	7,662,000
2026-03-06	0.970	0.980	0.950	0.960	0.912	11,426,000
2026-03-05	0.980	1.000	0.970	0.980	0.931	6,906,800
2026-03-04	1.050	1.050	0.970	0.980	0.931	16,448,600
2026-03-03	0.970	1.080	0.950	1.030	0.979	71,177,500
2026-03-02	0.950	0.980	0.920	0.980	0.931	14,183,000
2026-02-27	0.930	0.940	0.920	0.940	0.893	2,458,400
2026-02-26	0.930	0.930	0.920	0.930	0.884	2,876,000
2026-02-25	0.930	0.970	0.930	0.930	0.884	16,295,800
2026-02-24	0.890	0.930	0.890	0.930	0.884	5,866,000
2026-02-23	0.880	0.920	0.880	0.920	0.874	788,000
2026-02-20	0.890	0.910	0.870	0.880	0.836	1,268,000
2026-02-16	0.890	0.890	0.880	0.890	0.846	421,600
2026-02-13	0.880	0.890	0.880	0.880	0.836	2,934,000
2026-02-12	0.890	0.890	0.870	0.880	0.836	1,150,600
2026-02-11	0.870	0.890	0.870	0.890	0.846	803,400
2026-02-10	0.890	0.890	0.870	0.880	0.836	3,227,000
2026-02-09	0.880	0.890	0.870	0.880	0.836	1,825,600
2026-02-06	0.880	0.890	0.870	0.870	0.827	3,487,600
2026-02-05	0.900	0.900	0.880	0.890	0.846	1,399,400
2026-02-04	0.880	0.900	0.880	0.890	0.846	1,294,000
2026-02-03	0.880	0.890	0.870	0.890	0.846	2,363,000
2026-02-02	0.900	0.900	0.880	0.890	0.846	2,579,000
2026-01-30	0.910	0.920	0.900	0.900	0.855	5,330,000
2026-01-29	0.900	0.910	0.900	0.910	0.865	6,572,400
2026-01-28	0.870	0.910	0.870	0.900	0.855	9,732,200
2026-01-27	0.870	0.870	0.850	0.870	0.827	7,269,600
2026-01-26	0.850	0.870	0.840	0.860	0.817	12,516,000

← NewerPage 3 of 21 · 1,231 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.