Qinhuangdao Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1.970 | 2.030 | 1.970 | 2.030 | 1.844 | 3,066,000 |
| 2024-08-06 | 1.940 | 1.990 | 1.940 | 1.990 | 1.808 | 2,899,500 |
| 2024-08-05 | 2.010 | 2.010 | 1.900 | 1.920 | 1.744 | 3,560,000 |
| 2024-08-02 | 2.020 | 2.050 | 2.000 | 2.030 | 1.844 | 4,667,000 |
| 2024-08-01 | 1.980 | 2.070 | 1.980 | 2.040 | 1.853 | 4,136,000 |
| 2024-07-31 | 1.970 | 2.030 | 1.970 | 2.000 | 1.817 | 2,884,000 |
| 2024-07-30 | 1.980 | 2.020 | 1.960 | 1.980 | 1.798 | 2,035,500 |
| 2024-07-29 | 1.950 | 2.010 | 1.930 | 1.980 | 1.798 | 2,144,500 |
| 2024-07-26 | 1.940 | 1.990 | 1.930 | 1.930 | 1.753 | 1,962,500 |
| 2024-07-25 | 1.920 | 1.950 | 1.910 | 1.930 | 1.753 | 1,919,000 |
| 2024-07-24 | 1.930 | 1.960 | 1.930 | 1.930 | 1.753 | 2,637,000 |
| 2024-07-23 | 1.940 | 1.960 | 1.900 | 1.900 | 1.726 | 1,398,000 |
| 2024-07-22 | 1.880 | 1.940 | 1.870 | 1.940 | 1.762 | 1,248,000 |
| 2024-07-19 | 1.950 | 1.950 | 1.880 | 1.880 | 1.708 | 1,354,000 |
| 2024-07-18 | 1.890 | 1.960 | 1.890 | 1.960 | 1.780 | 2,003,470 |
| 2024-07-17 | 1.920 | 1.920 | 1.890 | 1.910 | 1.735 | 1,562,000 |
| 2024-07-16 | 1.930 | 1.950 | 1.910 | 1.930 | 1.753 | 2,276,986 |
| 2024-07-15 | 1.950 | 1.960 | 1.910 | 1.930 | 1.753 | 3,601,500 |
| 2024-07-12 | 1.890 | 1.950 | 1.880 | 1.950 | 1.771 | 2,055,500 |
| 2024-07-11 | 1.890 | 1.910 | 1.850 | 1.890 | 1.717 | 2,824,000 |
| 2024-07-10 | 1.930 | 1.940 | 1.870 | 1.890 | 1.717 | 2,475,500 |
| 2024-07-09 | 1.890 | 1.950 | 1.840 | 1.910 | 1.735 | 3,735,500 |
| 2024-07-08 | 1.920 | 1.970 | 1.890 | 1.960 | 1.698 | 3,123,000 |
| 2024-07-05 | 1.910 | 1.940 | 1.910 | 1.910 | 1.654 | 992,000 |
| 2024-07-04 | 1.950 | 1.950 | 1.910 | 1.910 | 1.654 | 1,123,000 |
| 2024-07-03 | 1.940 | 1.970 | 1.920 | 1.950 | 1.689 | 2,205,000 |
| 2024-07-02 | 1.950 | 1.980 | 1.900 | 1.950 | 1.689 | 5,139,000 |
| 2024-06-28 | 1.810 | 1.950 | 1.800 | 1.950 | 1.689 | 6,268,000 |
| 2024-06-27 | 1.830 | 1.850 | 1.780 | 1.830 | 1.585 | 6,957,500 |
| 2024-06-26 | 1.810 | 1.850 | 1.760 | 1.850 | 1.602 | 9,152,500 |
| 2024-06-25 | 1.780 | 1.830 | 1.780 | 1.820 | 1.576 | 2,042,500 |
| 2024-06-24 | 1.820 | 1.830 | 1.750 | 1.790 | 1.550 | 4,693,500 |
| 2024-06-21 | 1.850 | 1.860 | 1.830 | 1.840 | 1.594 | 1,251,500 |
| 2024-06-20 | 1.860 | 1.880 | 1.850 | 1.860 | 1.611 | 1,247,500 |
| 2024-06-19 | 1.890 | 1.900 | 1.860 | 1.880 | 1.628 | 1,814,000 |
| 2024-06-18 | 1.870 | 1.920 | 1.840 | 1.880 | 1.628 | 4,054,500 |
| 2024-06-17 | 1.920 | 1.950 | 1.860 | 1.890 | 1.637 | 4,173,000 |
| 2024-06-14 | 1.890 | 1.950 | 1.870 | 1.920 | 1.663 | 3,932,500 |
| 2024-06-13 | 1.850 | 1.900 | 1.830 | 1.890 | 1.637 | 5,409,500 |
| 2024-06-12 | 1.770 | 1.840 | 1.750 | 1.840 | 1.594 | 4,257,500 |
| 2024-06-11 | 1.810 | 1.820 | 1.710 | 1.770 | 1.533 | 5,863,500 |
| 2024-06-07 | 1.810 | 1.850 | 1.790 | 1.820 | 1.576 | 4,852,000 |
| 2024-06-06 | 1.760 | 1.800 | 1.740 | 1.800 | 1.559 | 3,270,000 |
| 2024-06-05 | 1.800 | 1.810 | 1.740 | 1.760 | 1.524 | 1,688,000 |
| 2024-06-04 | 1.770 | 1.820 | 1.750 | 1.800 | 1.559 | 3,157,500 |
| 2024-06-03 | 1.770 | 1.780 | 1.740 | 1.770 | 1.533 | 4,845,500 |
| 2024-05-31 | 1.770 | 1.800 | 1.750 | 1.800 | 1.559 | 2,926,500 |
| 2024-05-30 | 1.820 | 1.820 | 1.750 | 1.760 | 1.524 | 1,549,500 |
| 2024-05-29 | 1.820 | 1.830 | 1.800 | 1.810 | 1.568 | 1,811,500 |
| 2024-05-28 | 1.800 | 1.830 | 1.790 | 1.810 | 1.568 | 2,719,000 |
| 2024-05-27 | 1.740 | 1.810 | 1.730 | 1.800 | 1.559 | 3,021,000 |
| 2024-05-24 | 1.750 | 1.760 | 1.730 | 1.750 | 1.516 | 1,742,500 |
| 2024-05-23 | 1.780 | 1.800 | 1.730 | 1.760 | 1.524 | 4,910,500 |
| 2024-05-22 | 1.830 | 1.830 | 1.760 | 1.780 | 1.542 | 7,222,000 |
| 2024-05-21 | 1.860 | 1.880 | 1.810 | 1.840 | 1.594 | 3,921,500 |
| 2024-05-20 | 1.820 | 1.870 | 1.820 | 1.860 | 1.611 | 6,850,000 |
| 2024-05-17 | 1.770 | 1.830 | 1.770 | 1.820 | 1.576 | 7,984,500 |
| 2024-05-16 | 1.770 | 1.810 | 1.750 | 1.770 | 1.533 | 4,552,500 |
| 2024-05-14 | 1.750 | 1.780 | 1.750 | 1.770 | 1.533 | 5,051,000 |
| 2024-05-13 | 1.730 | 1.780 | 1.720 | 1.770 | 1.533 | 6,128,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 0.1322 HKD |
| 2025-07-10 | 0.0931 HKD |
| 2024-07-09 | 0.0910 HKD |
| 2023-07-11 | 0.0772 HKD |
| 2022-07-11 | 0.0656 HKD |
| 2021-07-05 | 0.0769 HKD |
| 2020-06-16 | 0.0980 HKD |
| 2019-06-27 | 0.0875 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.