Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	1.270	1.280	1.260	1.260	1.091	607,500
2023-11-09	1.280	1.290	1.280	1.290	1.117	299,000
2023-11-08	1.290	1.300	1.270	1.280	1.109	326,500
2023-11-07	1.290	1.300	1.280	1.290	1.117	184,500
2023-11-06	1.290	1.300	1.280	1.300	1.126	676,500
2023-11-03	1.270	1.290	1.270	1.290	1.117	302,000
2023-11-02	1.290	1.300	1.260	1.270	1.100	1,129,000
2023-11-01	1.290	1.290	1.270	1.290	1.117	588,500
2023-10-31	1.290	1.300	1.280	1.290	1.117	671,000
2023-10-30	1.310	1.310	1.290	1.300	1.126	321,500
2023-10-27	1.290	1.320	1.290	1.320	1.143	2,452,000
2023-10-26	1.280	1.300	1.270	1.290	1.117	1,643,500
2023-10-25	1.240	1.310	1.240	1.280	1.109	2,162,500
2023-10-24	1.220	1.260	1.210	1.250	1.083	2,114,000
2023-10-20	1.220	1.250	1.210	1.240	1.074	1,914,000
2023-10-19	1.210	1.220	1.200	1.220	1.057	863,000
2023-10-18	1.230	1.230	1.210	1.210	1.048	420,500
2023-10-17	1.220	1.240	1.220	1.230	1.065	867,500
2023-10-16	1.220	1.230	1.200	1.220	1.057	610,500
2023-10-13	1.230	1.240	1.210	1.220	1.057	752,000
2023-10-12	1.220	1.240	1.220	1.240	1.074	686,000
2023-10-11	1.210	1.220	1.200	1.220	1.057	1,736,500
2023-10-10	1.240	1.260	1.200	1.210	1.048	2,000,500
2023-10-09	1.240	1.250	1.230	1.240	1.074	488,500
2023-10-06	1.190	1.220	1.190	1.210	1.048	110,000
2023-10-05	1.200	1.200	1.180	1.200	1.039	157,500
2023-10-04	1.200	1.200	1.180	1.190	1.031	67,000
2023-10-03	1.260	1.260	1.210	1.210	1.048	292,500
2023-09-29	1.270	1.280	1.260	1.270	1.100	88,000
2023-09-28	1.280	1.290	1.270	1.280	1.109	838,000
2023-09-27	1.280	1.290	1.280	1.290	1.117	99,500
2023-09-26	1.280	1.290	1.270	1.280	1.109	721,000
2023-09-25	1.280	1.290	1.270	1.290	1.117	657,500
2023-09-22	1.280	1.290	1.270	1.290	1.117	1,007,500
2023-09-21	1.290	1.290	1.280	1.290	1.117	441,500
2023-09-20	1.280	1.290	1.280	1.290	1.117	787,000
2023-09-19	1.280	1.300	1.270	1.290	1.117	1,940,000
2023-09-18	1.290	1.300	1.270	1.280	1.109	1,053,500
2023-09-15	1.280	1.300	1.280	1.280	1.109	560,000
2023-09-14	1.290	1.290	1.270	1.280	1.109	367,000
2023-09-13	1.290	1.290	1.270	1.270	1.100	456,000
2023-09-12	1.280	1.290	1.280	1.280	1.109	383,500
2023-09-11	1.280	1.290	1.270	1.290	1.117	1,073,500
2023-09-07	1.300	1.300	1.270	1.280	1.109	1,605,000
2023-09-06	1.300	1.300	1.280	1.290	1.117	1,491,500
2023-09-05	1.310	1.310	1.300	1.300	1.126	1,242,000
2023-09-04	1.310	1.320	1.310	1.310	1.135	786,500
2023-08-31	1.280	1.310	1.280	1.300	1.126	579,500
2023-08-30	1.320	1.320	1.280	1.280	1.109	2,035,000
2023-08-29	1.290	1.310	1.280	1.300	1.126	1,418,500
2023-08-28	1.300	1.300	1.280	1.280	1.109	652,000
2023-08-25	1.270	1.290	1.270	1.270	1.100	587,500
2023-08-24	1.290	1.290	1.270	1.270	1.100	929,500
2023-08-23	1.280	1.300	1.270	1.270	1.100	759,000
2023-08-22	1.280	1.300	1.270	1.280	1.109	859,500
2023-08-21	1.300	1.300	1.270	1.280	1.109	237,500
2023-08-18	1.290	1.310	1.280	1.300	1.126	976,500
2023-08-17	1.290	1.290	1.270	1.290	1.117	484,000
2023-08-16	1.280	1.290	1.280	1.290	1.117	180,000
2023-08-15	1.280	1.300	1.280	1.290	1.117	276,000

← NewerPage 13 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.