Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	1.430	1.450	1.400	1.400	1.213	3,758,000
2024-02-06	1.400	1.440	1.400	1.410	1.221	4,162,500
2024-02-05	1.370	1.400	1.360	1.400	1.213	2,797,500
2024-02-02	1.390	1.400	1.370	1.370	1.187	1,344,500
2024-02-01	1.350	1.390	1.350	1.380	1.195	788,000
2024-01-31	1.390	1.390	1.350	1.350	1.169	845,000
2024-01-30	1.410	1.430	1.380	1.380	1.195	1,474,000
2024-01-29	1.400	1.440	1.400	1.410	1.221	955,000
2024-01-26	1.410	1.420	1.370	1.410	1.221	1,757,000
2024-01-25	1.340	1.430	1.340	1.410	1.221	2,158,500
2024-01-24	1.330	1.340	1.300	1.330	1.152	1,569,000
2024-01-23	1.300	1.330	1.290	1.310	1.135	810,500
2024-01-22	1.350	1.350	1.290	1.290	1.117	1,102,500
2024-01-19	1.370	1.370	1.340	1.340	1.161	652,500
2024-01-18	1.380	1.400	1.300	1.360	1.178	2,543,500
2024-01-17	1.430	1.430	1.370	1.390	1.204	1,289,000
2024-01-16	1.440	1.450	1.430	1.440	1.247	865,500
2024-01-15	1.450	1.460	1.440	1.450	1.256	379,500
2024-01-12	1.430	1.450	1.420	1.430	1.239	1,245,000
2024-01-11	1.400	1.440	1.390	1.430	1.239	1,600,000
2024-01-10	1.420	1.420	1.390	1.400	1.213	530,000
2024-01-09	1.400	1.420	1.390	1.420	1.230	880,000
2024-01-08	1.400	1.410	1.380	1.400	1.213	1,407,500
2024-01-05	1.380	1.420	1.360	1.380	1.195	2,317,500
2024-01-04	1.400	1.430	1.350	1.350	1.169	2,220,000
2024-01-03	1.410	1.440	1.390	1.400	1.213	1,500,500
2024-01-02	1.340	1.440	1.340	1.400	1.213	5,230,500
2023-12-29	1.300	1.380	1.300	1.340	1.161	6,293,000
2023-12-28	1.290	1.320	1.290	1.300	1.126	4,111,000
2023-12-27	1.280	1.280	1.260	1.270	1.100	789,000
2023-12-22	1.290	1.300	1.270	1.280	1.109	402,500
2023-12-21	1.280	1.290	1.270	1.280	1.109	419,000
2023-12-20	1.290	1.290	1.280	1.290	1.117	212,500
2023-12-19	1.300	1.310	1.280	1.290	1.117	232,000
2023-12-18	1.300	1.310	1.290	1.300	1.126	307,000
2023-12-15	1.290	1.310	1.290	1.300	1.126	391,000
2023-12-14	1.290	1.300	1.280	1.290	1.117	280,500
2023-12-13	1.280	1.300	1.280	1.280	1.109	142,000
2023-12-12	1.290	1.300	1.290	1.300	1.126	130,000
2023-12-11	1.280	1.290	1.270	1.290	1.117	273,000
2023-12-08	1.310	1.310	1.290	1.290	1.117	389,500
2023-12-07	1.300	1.300	1.290	1.290	1.117	909,500
2023-12-06	1.300	1.310	1.290	1.300	1.126	348,000
2023-12-05	1.290	1.300	1.280	1.300	1.126	1,106,500
2023-12-04	1.290	1.320	1.290	1.300	1.126	559,000
2023-12-01	1.290	1.310	1.290	1.310	1.135	634,500
2023-11-30	1.290	1.300	1.290	1.300	1.126	244,500
2023-11-29	1.300	1.310	1.270	1.290	1.117	709,000
2023-11-28	1.310	1.310	1.300	1.310	1.135	100,500
2023-11-27	1.320	1.330	1.300	1.310	1.135	793,000
2023-11-24	1.310	1.340	1.300	1.320	1.143	780,500
2023-11-23	1.300	1.310	1.290	1.310	1.135	725,000
2023-11-22	1.300	1.320	1.280	1.300	1.126	1,171,500
2023-11-21	1.300	1.320	1.300	1.310	1.135	1,441,000
2023-11-20	1.270	1.310	1.270	1.300	1.126	961,000
2023-11-17	1.290	1.300	1.270	1.280	1.109	740,000
2023-11-16	1.300	1.300	1.290	1.290	1.117	219,000
2023-11-15	1.290	1.300	1.280	1.300	1.126	325,000
2023-11-14	1.290	1.290	1.270	1.290	1.117	259,000
2023-11-13	1.280	1.290	1.260	1.290	1.117	493,500

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.