Liaoning Port Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.700	0.710	0.700	0.710	0.652	1,442,600
2025-02-05	0.700	0.710	0.690	0.700	0.643	1,120,000
2025-02-04	0.710	0.710	0.700	0.700	0.643	361,200
2025-02-03	0.700	0.710	0.690	0.700	0.643	198,600
2025-01-28	0.710	0.710	0.710	0.710	0.652	0
2025-01-27	0.710	0.720	0.700	0.710	0.652	1,578,600
2025-01-24	0.710	0.710	0.700	0.710	0.652	274,600
2025-01-23	0.690	0.710	0.690	0.700	0.643	1,179,600
2025-01-22	0.700	0.700	0.690	0.690	0.633	1,089,200
2025-01-21	0.710	0.710	0.700	0.710	0.652	285,600
2025-01-20	0.710	0.710	0.700	0.700	0.643	841,400
2025-01-17	0.700	0.710	0.700	0.710	0.652	312,000
2025-01-16	0.700	0.710	0.690	0.700	0.643	2,127,000
2025-01-15	0.700	0.710	0.690	0.700	0.643	787,400
2025-01-14	0.690	0.700	0.680	0.700	0.643	2,506,600
2025-01-13	0.680	0.690	0.670	0.690	0.633	2,961,600
2025-01-10	0.690	0.690	0.680	0.680	0.624	410,000
2025-01-09	0.700	0.700	0.690	0.700	0.643	740,600
2025-01-08	0.710	0.710	0.680	0.690	0.633	7,754,200
2025-01-07	0.700	0.710	0.690	0.700	0.643	1,316,000
2025-01-06	0.700	0.710	0.690	0.710	0.652	2,594,400
2025-01-03	0.700	0.710	0.690	0.700	0.643	1,304,000
2025-01-02	0.720	0.720	0.700	0.710	0.652	3,000,000
2024-12-31	0.720	0.730	0.720	0.720	0.661	697,200
2024-12-30	0.730	0.730	0.720	0.720	0.661	1,154,600
2024-12-27	0.720	0.730	0.710	0.730	0.670	4,844,000
2024-12-24	0.710	0.730	0.710	0.730	0.670	1,751,604
2024-12-23	0.720	0.720	0.700	0.710	0.652	6,057,400
2024-12-20	0.720	0.720	0.710	0.720	0.661	3,437,200
2024-12-19	0.720	0.730	0.700	0.720	0.661	4,352,600
2024-12-18	0.730	0.730	0.720	0.720	0.661	638,600
2024-12-17	0.720	0.730	0.710	0.730	0.670	2,708,000
2024-12-16	0.730	0.740	0.720	0.730	0.670	1,490,600
2024-12-13	0.730	0.740	0.720	0.740	0.679	4,377,600
2024-12-12	0.730	0.740	0.730	0.740	0.679	1,639,600
2024-12-11	0.730	0.740	0.730	0.740	0.679	3,664,000
2024-12-10	0.750	0.750	0.730	0.730	0.670	7,843,200
2024-12-09	0.730	0.750	0.720	0.730	0.670	8,026,600
2024-12-06	0.710	0.730	0.710	0.720	0.661	5,223,000
2024-12-05	0.700	0.720	0.700	0.710	0.652	3,482,000
2024-12-04	0.710	0.720	0.710	0.720	0.661	736,000
2024-12-03	0.710	0.720	0.700	0.720	0.661	1,428,000
2024-12-02	0.700	0.720	0.690	0.710	0.652	4,591,200
2024-11-29	0.700	0.710	0.690	0.700	0.643	2,132,600
2024-11-28	0.700	0.700	0.690	0.700	0.643	3,646,600
2024-11-27	0.690	0.700	0.680	0.700	0.643	1,980,000
2024-11-26	0.690	0.700	0.680	0.690	0.633	1,068,000
2024-11-25	0.700	0.700	0.680	0.690	0.633	1,878,000
2024-11-22	0.720	0.720	0.690	0.700	0.643	3,617,800
2024-11-21	0.720	0.720	0.710	0.720	0.661	5,372,000
2024-11-20	0.720	0.730	0.710	0.720	0.661	3,650,400
2024-11-19	0.720	0.730	0.710	0.730	0.670	2,470,000
2024-11-18	0.710	0.730	0.710	0.730	0.670	6,112,000
2024-11-15	0.710	0.710	0.690	0.700	0.643	6,868,000
2024-11-14	0.730	0.740	0.700	0.710	0.652	7,742,000
2024-11-13	0.730	0.740	0.720	0.740	0.679	1,688,000
2024-11-12	0.760	0.760	0.720	0.740	0.679	7,729,400
2024-11-11	0.750	0.760	0.740	0.760	0.698	5,052,000
2024-11-08	0.770	0.790	0.750	0.760	0.698	22,410,200
2024-11-07	0.750	0.770	0.740	0.770	0.707	15,685,200

← NewerPage 8 of 21 · 1,232 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.