Liaoning Port Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.920	0.960	0.910	0.930	0.884	55,656,400
2025-10-27	0.910	0.920	0.900	0.920	0.874	10,460,600
2025-10-24	0.910	0.920	0.890	0.910	0.865	23,594,000
2025-10-23	0.920	1.080	0.890	0.900	0.855	194,349,200
2025-10-22	0.910	0.920	0.900	0.920	0.874	3,658,000
2025-10-21	0.900	0.920	0.890	0.910	0.865	8,361,200
2025-10-20	0.900	0.910	0.880	0.890	0.846	8,666,000
2025-10-17	0.920	0.930	0.890	0.890	0.846	8,249,200
2025-10-16	0.920	0.940	0.910	0.920	0.874	11,271,600
2025-10-15	0.930	0.930	0.910	0.920	0.874	5,653,000
2025-10-14	0.930	0.950	0.910	0.930	0.884	12,568,600
2025-10-13	0.910	0.930	0.890	0.920	0.874	12,422,000
2025-10-10	0.920	0.940	0.910	0.940	0.893	10,533,000
2025-10-09	0.920	0.930	0.910	0.930	0.884	6,701,000
2025-10-08	0.930	0.930	0.890	0.920	0.874	1,353,200
2025-10-06	0.920	0.930	0.910	0.910	0.865	929,800
2025-10-03	0.940	0.940	0.920	0.930	0.884	2,161,800
2025-10-02	0.930	0.950	0.920	0.920	0.874	1,192,800
2025-09-30	0.910	0.940	0.900	0.940	0.893	7,168,400
2025-09-29	0.910	0.910	0.890	0.910	0.865	12,942,500
2025-09-26	0.910	0.930	0.890	0.910	0.865	18,520,800
2025-09-25	0.940	0.940	0.900	0.910	0.865	17,211,000
2025-09-24	0.930	0.960	0.920	0.940	0.893	17,292,000
2025-09-23	0.960	0.990	0.930	0.940	0.893	38,840,500
2025-09-22	0.990	1.000	0.930	0.960	0.912	35,760,000
2025-09-19	1.070	1.070	0.980	0.990	0.941	32,508,200
2025-09-18	1.060	1.120	1.040	1.060	1.007	68,182,000
2025-09-17	1.110	1.120	1.030	1.060	1.007	57,210,800
2025-09-16	0.900	1.080	0.900	1.080	1.026	155,684,000
2025-09-15	0.880	0.900	0.880	0.900	0.855	20,371,050
2025-09-12	0.870	0.890	0.860	0.880	0.836	11,744,800
2025-09-11	0.870	0.870	0.860	0.870	0.827	4,716,600
2025-09-10	0.850	0.870	0.850	0.870	0.827	4,832,000
2025-09-09	0.870	0.870	0.850	0.860	0.817	15,392,600
2025-09-08	0.860	0.870	0.850	0.870	0.827	6,336,000
2025-09-05	0.840	0.860	0.830	0.860	0.817	5,127,400
2025-09-04	0.860	0.860	0.820	0.840	0.798	7,102,000
2025-09-03	0.860	0.870	0.840	0.850	0.808	8,343,800
2025-09-02	0.870	0.880	0.850	0.870	0.827	14,238,600
2025-09-01	0.880	0.880	0.850	0.860	0.817	10,662,600
2025-08-29	0.860	0.880	0.850	0.860	0.817	9,758,000
2025-08-28	0.850	0.870	0.840	0.870	0.827	9,470,600
2025-08-27	0.870	0.870	0.840	0.860	0.817	8,118,000
2025-08-26	0.880	0.880	0.860	0.870	0.827	5,729,800
2025-08-25	0.870	0.890	0.870	0.880	0.836	12,752,200
2025-08-22	0.880	0.880	0.860	0.870	0.827	7,675,000
2025-08-21	0.870	0.890	0.870	0.870	0.827	6,410,000
2025-08-20	0.880	0.880	0.860	0.870	0.827	4,592,000
2025-08-19	0.880	0.890	0.870	0.880	0.836	6,648,600
2025-08-18	0.880	0.890	0.870	0.890	0.846	10,714,800
2025-08-15	0.870	0.880	0.860	0.880	0.836	6,693,600
2025-08-14	0.880	0.880	0.860	0.870	0.827	11,184,000
2025-08-13	0.870	0.870	0.860	0.870	0.827	9,260,600
2025-08-12	0.850	0.870	0.850	0.870	0.827	6,049,800
2025-08-11	0.870	0.870	0.850	0.850	0.808	4,006,800
2025-08-08	0.880	0.880	0.860	0.870	0.827	4,599,400
2025-08-07	0.860	0.880	0.860	0.870	0.827	18,603,200
2025-08-06	0.850	0.860	0.840	0.850	0.808	8,102,600
2025-08-05	0.840	0.890	0.830	0.840	0.798	51,802,000
2025-08-04	0.830	0.830	0.810	0.820	0.779	2,780,614

← NewerPage 5 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.