Liaoning Port Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.850	0.870	0.840	0.860	0.817	12,516,000
2026-01-23	0.830	0.850	0.820	0.850	0.808	5,568,000
2026-01-22	0.820	0.830	0.810	0.830	0.789	2,798,000
2026-01-21	0.810	0.820	0.810	0.820	0.779	2,553,200
2026-01-20	0.810	0.820	0.800	0.820	0.779	2,151,800
2026-01-19	0.810	0.820	0.810	0.810	0.770	2,102,600
2026-01-16	0.820	0.820	0.810	0.820	0.779	1,559,000
2026-01-15	0.820	0.830	0.810	0.820	0.779	3,444,000
2026-01-14	0.830	0.840	0.820	0.830	0.789	4,977,000
2026-01-13	0.830	0.830	0.820	0.830	0.789	1,345,200
2026-01-12	0.830	0.830	0.810	0.830	0.789	4,576,200
2026-01-09	0.830	0.830	0.820	0.830	0.789	1,072,600
2026-01-08	0.830	0.830	0.820	0.820	0.779	1,635,600
2026-01-07	0.820	0.830	0.810	0.830	0.789	5,003,800
2026-01-06	0.810	0.830	0.800	0.820	0.779	4,609,000
2026-01-05	0.790	0.810	0.790	0.800	0.760	5,821,800
2026-01-02	0.790	0.800	0.780	0.790	0.751	1,058,600
2025-12-31	0.790	0.800	0.780	0.800	0.760	1,128,600
2025-12-30	0.800	0.800	0.780	0.790	0.751	4,060,000
2025-12-29	0.800	0.810	0.790	0.800	0.760	2,623,600
2025-12-24	0.820	0.820	0.790	0.790	0.751	3,864,000
2025-12-23	0.830	0.830	0.810	0.810	0.770	1,943,800
2025-12-22	0.820	0.820	0.810	0.820	0.779	3,083,800
2025-12-19	0.810	0.820	0.800	0.810	0.770	2,264,600
2025-12-18	0.820	0.820	0.790	0.800	0.760	4,831,800
2025-12-17	0.800	0.820	0.790	0.810	0.770	2,822,000
2025-12-16	0.820	0.820	0.800	0.810	0.770	2,700,800
2025-12-15	0.810	0.820	0.780	0.820	0.779	5,782,200
2025-12-12	0.810	0.820	0.810	0.810	0.770	2,749,200
2025-12-11	0.830	0.830	0.810	0.810	0.770	4,240,000
2025-12-10	0.830	0.830	0.820	0.830	0.789	2,104,000
2025-12-09	0.850	0.850	0.820	0.820	0.779	5,678,000
2025-12-08	0.840	0.850	0.840	0.850	0.808	1,563,000
2025-12-05	0.850	0.850	0.840	0.850	0.808	1,245,200
2025-12-04	0.840	0.850	0.840	0.840	0.798	2,310,000
2025-12-03	0.840	0.850	0.830	0.830	0.789	2,670,600
2025-12-02	0.850	0.850	0.840	0.850	0.808	1,752,000
2025-12-01	0.840	0.850	0.830	0.850	0.808	3,994,600
2025-11-28	0.830	0.840	0.830	0.830	0.789	1,750,000
2025-11-27	0.840	0.850	0.830	0.830	0.789	2,528,400
2025-11-26	0.840	0.850	0.840	0.850	0.808	1,997,200
2025-11-25	0.840	0.850	0.830	0.840	0.798	5,503,200
2025-11-24	0.850	0.850	0.830	0.840	0.798	5,293,000
2025-11-21	0.860	0.870	0.840	0.850	0.808	7,578,000
2025-11-20	0.870	0.880	0.860	0.870	0.827	5,194,000
2025-11-19	0.870	0.870	0.860	0.870	0.827	7,150,000
2025-11-18	0.910	0.910	0.860	0.870	0.827	18,204,000
2025-11-17	0.900	0.910	0.900	0.910	0.865	3,412,200
2025-11-14	0.900	0.920	0.900	0.910	0.865	7,814,000
2025-11-13	0.900	0.910	0.890	0.910	0.865	8,442,000
2025-11-12	0.900	0.900	0.890	0.890	0.846	4,874,000
2025-11-11	0.900	0.900	0.880	0.900	0.855	8,731,600
2025-11-10	0.890	0.900	0.880	0.900	0.855	6,696,400
2025-11-07	0.890	0.890	0.880	0.890	0.846	3,144,600
2025-11-06	0.890	0.900	0.880	0.890	0.846	3,864,600
2025-11-05	0.890	0.900	0.870	0.890	0.846	9,724,000
2025-11-04	0.910	0.910	0.880	0.900	0.855	13,788,000
2025-11-03	0.910	0.910	0.900	0.900	0.855	5,478,600
2025-10-31	0.940	0.950	0.910	0.910	0.865	23,070,600
2025-10-30	0.930	0.970	0.930	0.950	0.903	36,623,800

← NewerPage 4 of 5 · 246 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.