Liaoning Port Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.750	0.800	0.730	0.750	0.688	41,000,400
2024-11-05	0.720	0.760	0.720	0.750	0.688	10,730,000
2024-11-04	0.730	0.730	0.720	0.730	0.670	3,740,000
2024-11-01	0.730	0.740	0.720	0.730	0.670	7,411,600
2024-10-31	0.720	0.740	0.710	0.730	0.670	6,197,800
2024-10-30	0.710	0.720	0.700	0.720	0.661	4,289,600
2024-10-29	0.740	0.740	0.710	0.710	0.652	3,916,800
2024-10-28	0.710	0.740	0.710	0.730	0.670	8,494,000
2024-10-25	0.710	0.720	0.700	0.710	0.652	4,384,000
2024-10-24	0.710	0.720	0.700	0.700	0.643	1,833,000
2024-10-23	0.710	0.720	0.710	0.720	0.661	1,426,000
2024-10-22	0.710	0.720	0.700	0.720	0.661	5,346,000
2024-10-21	0.710	0.710	0.700	0.710	0.652	3,456,600
2024-10-18	0.690	0.710	0.680	0.700	0.643	4,131,600
2024-10-17	0.700	0.710	0.680	0.690	0.633	3,570,600
2024-10-16	0.690	0.710	0.690	0.700	0.643	3,949,200
2024-10-15	0.710	0.730	0.680	0.690	0.633	9,006,000
2024-10-14	0.710	0.710	0.690	0.700	0.643	4,739,200
2024-10-10	0.700	0.720	0.690	0.710	0.652	8,392,600
2024-10-09	0.740	0.740	0.680	0.690	0.633	12,468,400
2024-10-08	0.810	0.840	0.710	0.730	0.670	35,624,800
2024-10-07	0.750	0.800	0.750	0.790	0.725	6,116,600
2024-10-04	0.710	0.740	0.710	0.740	0.679	3,842,000
2024-10-03	0.740	0.740	0.700	0.710	0.652	722,800
2024-10-02	0.700	0.740	0.690	0.740	0.679	3,611,400
2024-09-30	0.680	0.710	0.670	0.700	0.643	37,480,000
2024-09-27	0.660	0.670	0.650	0.670	0.615	20,013,799
2024-09-26	0.640	0.650	0.630	0.650	0.597	4,686,200
2024-09-25	0.630	0.650	0.630	0.640	0.587	4,582,800
2024-09-24	0.610	0.630	0.600	0.630	0.578	3,839,200
2024-09-23	0.600	0.610	0.600	0.610	0.560	740,600
2024-09-20	0.600	0.610	0.590	0.600	0.551	1,186,000
2024-09-19	0.600	0.610	0.590	0.600	0.551	1,891,800
2024-09-17	0.600	0.600	0.600	0.600	0.551	600
2024-09-16	0.600	0.600	0.600	0.600	0.551	0
2024-09-13	0.600	0.600	0.590	0.600	0.551	562,000
2024-09-12	0.600	0.600	0.590	0.600	0.551	274,000
2024-09-11	0.590	0.600	0.590	0.590	0.542	632,000
2024-09-10	0.590	0.600	0.590	0.600	0.551	1,102,000
2024-09-09	0.600	0.610	0.590	0.600	0.551	1,226,600
2024-09-05	0.600	0.610	0.600	0.610	0.560	118,000
2024-09-04	0.600	0.610	0.600	0.610	0.560	882,000
2024-09-03	0.610	0.620	0.600	0.610	0.560	3,118,000
2024-09-02	0.610	0.610	0.600	0.600	0.551	1,588,000
2024-08-30	0.600	0.620	0.600	0.620	0.569	1,990,800
2024-08-29	0.610	0.610	0.600	0.600	0.551	930,000
2024-08-28	0.610	0.610	0.600	0.610	0.560	144,600
2024-08-27	0.600	0.610	0.600	0.610	0.560	205,000
2024-08-26	0.600	0.610	0.600	0.610	0.560	776,600
2024-08-23	0.610	0.610	0.600	0.610	0.560	432,000
2024-08-22	0.610	0.620	0.600	0.610	0.560	636,400
2024-08-21	0.620	0.620	0.610	0.620	0.569	1,065,200
2024-08-20	0.620	0.620	0.610	0.620	0.569	240,600
2024-08-19	0.610	0.620	0.610	0.620	0.569	357,200
2024-08-16	0.620	0.620	0.610	0.610	0.560	705,600
2024-08-15	0.610	0.620	0.610	0.620	0.569	574,600
2024-08-14	0.620	0.620	0.600	0.610	0.560	962,000
2024-08-13	0.670	0.670	0.610	0.610	0.560	8,139,200
2024-08-12	0.620	0.620	0.610	0.610	0.560	535,600
2024-08-09	0.610	0.620	0.610	0.610	0.560	690,600

← NewerPage 9 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.