Liaoning Port Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.810	0.830	0.810	0.820	0.779	4,820,800
2025-07-31	0.830	0.840	0.810	0.820	0.779	10,988,000
2025-07-30	0.840	0.850	0.830	0.840	0.798	8,949,800
2025-07-29	0.870	0.870	0.830	0.850	0.808	11,219,200
2025-07-28	0.870	0.880	0.850	0.870	0.827	11,127,800
2025-07-25	0.870	0.880	0.860	0.870	0.827	10,018,000
2025-07-24	0.850	0.880	0.840	0.860	0.817	18,892,200
2025-07-23	0.850	0.860	0.840	0.850	0.808	10,715,000
2025-07-22	0.860	0.860	0.840	0.840	0.798	20,151,000
2025-07-21	0.830	0.870	0.830	0.850	0.808	20,374,800
2025-07-18	0.830	0.840	0.820	0.830	0.789	10,641,200
2025-07-17	0.820	0.830	0.820	0.820	0.779	4,025,800
2025-07-16	0.820	0.820	0.810	0.820	0.779	6,591,000
2025-07-15	0.850	0.860	0.810	0.810	0.770	23,350,600
2025-07-14	0.830	0.860	0.830	0.850	0.808	18,829,000
2025-07-11	0.800	0.860	0.800	0.830	0.789	47,008,600
2025-07-10	0.800	0.810	0.790	0.800	0.760	17,114,000
2025-07-09	0.790	0.810	0.790	0.800	0.760	13,560,200
2025-07-08	0.790	0.810	0.780	0.790	0.751	9,727,000
2025-07-07	0.780	0.810	0.770	0.790	0.751	15,329,600
2025-07-04	0.780	0.780	0.770	0.780	0.741	11,961,000
2025-07-03	0.780	0.800	0.760	0.780	0.741	22,245,400
2025-07-02	0.730	0.940	0.730	0.770	0.732	77,667,800
2025-06-30	0.740	0.750	0.730	0.750	0.688	6,180,000
2025-06-27	0.720	0.750	0.720	0.750	0.688	18,373,260
2025-06-26	0.720	0.720	0.710	0.720	0.661	4,234,000
2025-06-25	0.730	0.730	0.710	0.720	0.661	8,149,200
2025-06-24	0.720	0.730	0.720	0.730	0.670	3,641,200
2025-06-23	0.710	0.730	0.700	0.730	0.670	9,362,400
2025-06-20	0.700	0.720	0.700	0.710	0.652	5,064,600
2025-06-19	0.720	0.720	0.690	0.700	0.643	5,686,000
2025-06-18	0.720	0.730	0.710	0.720	0.661	2,932,000
2025-06-17	0.710	0.730	0.700	0.730	0.670	5,995,800
2025-06-16	0.710	0.720	0.700	0.720	0.661	7,407,600
2025-06-13	0.710	0.720	0.700	0.710	0.652	11,964,600
2025-06-12	0.710	0.710	0.700	0.710	0.652	2,699,200
2025-06-11	0.700	0.710	0.700	0.700	0.643	2,622,200
2025-06-10	0.690	0.710	0.690	0.700	0.643	8,988,000
2025-06-09	0.700	0.700	0.690	0.700	0.643	3,932,400
2025-06-06	0.700	0.700	0.690	0.700	0.643	518,000
2025-06-05	0.690	0.700	0.690	0.690	0.633	2,352,000
2025-06-04	0.700	0.700	0.680	0.690	0.633	2,936,600
2025-06-03	0.690	0.700	0.680	0.690	0.633	707,800
2025-06-02	0.680	0.680	0.670	0.670	0.615	626,600
2025-05-30	0.690	0.700	0.690	0.690	0.633	1,455,200
2025-05-29	0.690	0.700	0.680	0.700	0.643	2,387,600
2025-05-28	0.690	0.700	0.680	0.690	0.633	846,000
2025-05-27	0.690	0.700	0.690	0.690	0.633	664,000
2025-05-26	0.700	0.700	0.690	0.700	0.643	784,000
2025-05-23	0.700	0.700	0.680	0.700	0.643	4,774,000
2025-05-22	0.700	0.700	0.690	0.700	0.643	771,000
2025-05-21	0.700	0.710	0.690	0.700	0.643	4,349,800
2025-05-20	0.710	0.710	0.690	0.700	0.643	4,360,400
2025-05-19	0.700	0.710	0.700	0.710	0.652	5,612,000
2025-05-16	0.690	0.700	0.680	0.700	0.643	3,772,000
2025-05-15	0.700	0.730	0.690	0.700	0.643	16,678,600
2025-05-14	0.680	0.710	0.680	0.700	0.643	11,764,600
2025-05-13	0.680	0.680	0.670	0.680	0.624	3,902,200
2025-05-12	0.680	0.680	0.660	0.680	0.624	1,633,800
2025-05-09	0.670	0.680	0.660	0.670	0.615	3,312,600

← NewerPage 6 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.