Qinhuangdao Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 1.670 | 1.740 | 1.670 | 1.730 | 1.498 | 4,971,000 |
| 2024-05-09 | 1.620 | 1.680 | 1.620 | 1.670 | 1.446 | 2,164,000 |
| 2024-05-08 | 1.630 | 1.660 | 1.620 | 1.640 | 1.420 | 2,507,500 |
| 2024-05-07 | 1.610 | 1.650 | 1.610 | 1.620 | 1.403 | 1,283,500 |
| 2024-05-06 | 1.600 | 1.630 | 1.590 | 1.620 | 1.403 | 3,112,500 |
| 2024-05-03 | 1.610 | 1.610 | 1.520 | 1.540 | 1.334 | 535,000 |
| 2024-05-02 | 1.610 | 1.630 | 1.450 | 1.610 | 1.394 | 280,000 |
| 2024-04-30 | 1.620 | 1.650 | 1.620 | 1.630 | 1.412 | 1,118,000 |
| 2024-04-29 | 1.640 | 1.660 | 1.610 | 1.630 | 1.412 | 3,704,500 |
| 2024-04-26 | 1.670 | 1.690 | 1.650 | 1.650 | 1.429 | 1,218,000 |
| 2024-04-25 | 1.660 | 1.690 | 1.650 | 1.670 | 1.446 | 1,808,500 |
| 2024-04-24 | 1.640 | 1.680 | 1.640 | 1.670 | 1.446 | 1,391,000 |
| 2024-04-23 | 1.680 | 1.700 | 1.640 | 1.640 | 1.420 | 2,815,000 |
| 2024-04-22 | 1.660 | 1.690 | 1.660 | 1.690 | 1.464 | 1,726,500 |
| 2024-04-19 | 1.660 | 1.690 | 1.660 | 1.660 | 1.438 | 1,426,000 |
| 2024-04-18 | 1.620 | 1.690 | 1.620 | 1.680 | 1.455 | 4,646,000 |
| 2024-04-17 | 1.600 | 1.640 | 1.600 | 1.630 | 1.412 | 974,500 |
| 2024-04-16 | 1.620 | 1.640 | 1.600 | 1.610 | 1.394 | 1,695,500 |
| 2024-04-15 | 1.600 | 1.650 | 1.600 | 1.620 | 1.403 | 2,553,500 |
| 2024-04-12 | 1.650 | 1.650 | 1.610 | 1.610 | 1.394 | 3,360,500 |
| 2024-04-11 | 1.590 | 1.640 | 1.590 | 1.630 | 1.412 | 3,275,500 |
| 2024-04-10 | 1.560 | 1.600 | 1.560 | 1.600 | 1.386 | 4,636,000 |
| 2024-04-09 | 1.550 | 1.570 | 1.540 | 1.570 | 1.360 | 2,550,000 |
| 2024-04-08 | 1.550 | 1.570 | 1.530 | 1.550 | 1.343 | 4,422,500 |
| 2024-04-05 | 1.550 | 1.550 | 1.510 | 1.510 | 1.308 | 327,500 |
| 2024-04-03 | 1.540 | 1.570 | 1.520 | 1.560 | 1.351 | 9,639,000 |
| 2024-04-02 | 1.640 | 1.640 | 1.500 | 1.530 | 1.325 | 16,187,000 |
| 2024-03-28 | 1.660 | 1.680 | 1.650 | 1.670 | 1.446 | 2,968,500 |
| 2024-03-27 | 1.660 | 1.690 | 1.640 | 1.680 | 1.455 | 2,946,000 |
| 2024-03-26 | 1.720 | 1.720 | 1.630 | 1.660 | 1.438 | 4,314,000 |
| 2024-03-25 | 1.730 | 1.740 | 1.680 | 1.720 | 1.490 | 4,745,500 |
| 2024-03-22 | 1.730 | 1.750 | 1.710 | 1.720 | 1.490 | 6,908,500 |
| 2024-03-21 | 1.670 | 1.740 | 1.650 | 1.720 | 1.490 | 5,361,500 |
| 2024-03-20 | 1.650 | 1.690 | 1.650 | 1.670 | 1.446 | 4,458,000 |
| 2024-03-19 | 1.650 | 1.650 | 1.610 | 1.650 | 1.429 | 3,096,000 |
| 2024-03-18 | 1.630 | 1.660 | 1.630 | 1.650 | 1.429 | 3,900,500 |
| 2024-03-15 | 1.620 | 1.640 | 1.600 | 1.630 | 1.412 | 4,286,000 |
| 2024-03-14 | 1.610 | 1.640 | 1.610 | 1.630 | 1.412 | 2,658,500 |
| 2024-03-13 | 1.590 | 1.630 | 1.590 | 1.630 | 1.412 | 5,004,000 |
| 2024-03-12 | 1.570 | 1.590 | 1.540 | 1.580 | 1.368 | 2,645,500 |
| 2024-03-11 | 1.570 | 1.590 | 1.560 | 1.570 | 1.360 | 1,519,000 |
| 2024-03-08 | 1.570 | 1.580 | 1.560 | 1.570 | 1.360 | 586,500 |
| 2024-03-07 | 1.550 | 1.580 | 1.550 | 1.550 | 1.343 | 1,283,000 |
| 2024-03-06 | 1.550 | 1.580 | 1.540 | 1.550 | 1.343 | 1,910,000 |
| 2024-03-05 | 1.580 | 1.580 | 1.550 | 1.550 | 1.343 | 1,328,000 |
| 2024-03-04 | 1.580 | 1.620 | 1.570 | 1.600 | 1.386 | 2,980,500 |
| 2024-03-01 | 1.530 | 1.590 | 1.530 | 1.580 | 1.368 | 3,847,500 |
| 2024-02-29 | 1.510 | 1.550 | 1.510 | 1.530 | 1.325 | 992,000 |
| 2024-02-28 | 1.530 | 1.600 | 1.520 | 1.520 | 1.317 | 8,706,500 |
| 2024-02-27 | 1.490 | 1.520 | 1.490 | 1.510 | 1.308 | 1,298,500 |
| 2024-02-26 | 1.490 | 1.580 | 1.480 | 1.490 | 1.291 | 3,977,000 |
| 2024-02-23 | 1.470 | 1.500 | 1.470 | 1.490 | 1.291 | 1,822,000 |
| 2024-02-22 | 1.440 | 1.470 | 1.440 | 1.470 | 1.273 | 592,000 |
| 2024-02-21 | 1.440 | 1.470 | 1.440 | 1.450 | 1.256 | 2,425,500 |
| 2024-02-20 | 1.420 | 1.440 | 1.420 | 1.430 | 1.239 | 919,500 |
| 2024-02-19 | 1.410 | 1.430 | 1.400 | 1.430 | 1.239 | 631,500 |
| 2024-02-16 | 1.390 | 1.410 | 1.380 | 1.410 | 1.221 | 124,000 |
| 2024-02-15 | 1.370 | 1.400 | 1.370 | 1.400 | 1.213 | 99,500 |
| 2024-02-09 | 1.390 | 1.410 | 1.390 | 1.410 | 1.221 | 96,500 |
| 2024-02-08 | 1.410 | 1.430 | 1.400 | 1.420 | 1.230 | 2,381,500 |
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.