Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	1.290	1.290	1.270	1.280	1.109	1,661,500
2023-08-11	1.320	1.320	1.290	1.300	1.126	2,267,500
2023-08-10	1.320	1.340	1.310	1.320	1.143	1,269,500
2023-08-09	1.320	1.330	1.310	1.310	1.135	1,063,500
2023-08-08	1.320	1.330	1.300	1.330	1.152	655,000
2023-08-07	1.330	1.330	1.310	1.330	1.152	671,500
2023-08-04	1.340	1.350	1.320	1.330	1.152	1,526,000
2023-08-03	1.360	1.360	1.330	1.340	1.161	1,320,500
2023-08-02	1.400	1.460	1.350	1.350	1.169	5,132,000
2023-08-01	1.360	1.410	1.350	1.400	1.213	2,914,000
2023-07-31	1.350	1.370	1.330	1.360	1.178	2,593,500
2023-07-28	1.300	1.330	1.290	1.330	1.152	1,497,500
2023-07-27	1.290	1.300	1.280	1.300	1.126	1,873,500
2023-07-26	1.310	1.310	1.280	1.290	1.117	1,138,500
2023-07-25	1.300	1.310	1.290	1.310	1.135	888,000
2023-07-24	1.280	1.300	1.280	1.290	1.117	559,000
2023-07-21	1.290	1.300	1.270	1.300	1.126	1,104,000
2023-07-20	1.300	1.310	1.280	1.300	1.126	788,000
2023-07-19	1.300	1.310	1.290	1.310	1.135	506,000
2023-07-18	1.330	1.330	1.300	1.310	1.135	733,500
2023-07-14	1.320	1.360	1.320	1.340	1.161	4,077,500
2023-07-13	1.280	1.310	1.280	1.310	1.135	430,000
2023-07-12	1.290	1.290	1.270	1.280	1.109	114,000
2023-07-11	1.310	1.310	1.280	1.290	1.117	1,381,500
2023-07-10	1.330	1.360	1.330	1.350	1.102	2,226,000
2023-07-07	1.320	1.330	1.300	1.330	1.086	938,000
2023-07-06	1.330	1.340	1.310	1.330	1.086	1,596,000
2023-07-05	1.340	1.340	1.330	1.340	1.094	889,500
2023-07-04	1.360	1.360	1.340	1.340	1.094	992,500
2023-07-03	1.360	1.370	1.340	1.360	1.111	2,417,000
2023-06-30	1.370	1.370	1.330	1.360	1.111	1,318,000
2023-06-29	1.380	1.380	1.360	1.370	1.119	192,500
2023-06-28	1.390	1.400	1.360	1.370	1.119	653,000
2023-06-27	1.350	1.400	1.340	1.390	1.135	2,277,500
2023-06-26	1.340	1.350	1.300	1.340	1.094	2,961,000
2023-06-23	1.360	1.360	1.300	1.360	1.111	1,072,500
2023-06-21	1.400	1.400	1.370	1.380	1.127	1,464,500
2023-06-20	1.420	1.420	1.370	1.390	1.135	1,016,500
2023-06-19	1.420	1.440	1.410	1.430	1.168	773,000
2023-06-16	1.420	1.450	1.420	1.420	1.160	1,503,000
2023-06-15	1.400	1.430	1.380	1.430	1.168	836,000
2023-06-14	1.400	1.410	1.380	1.410	1.151	1,610,500
2023-06-13	1.400	1.410	1.380	1.410	1.151	1,470,500
2023-06-12	1.440	1.440	1.380	1.410	1.151	3,460,500
2023-06-09	1.430	1.430	1.390	1.430	1.168	2,182,500
2023-06-08	1.440	1.450	1.390	1.430	1.168	2,989,500
2023-06-07	1.370	1.450	1.370	1.430	1.168	4,834,500
2023-06-06	1.380	1.430	1.370	1.380	1.127	2,825,500
2023-06-05	1.340	1.390	1.330	1.390	1.135	10,583,000
2023-06-02	1.370	1.390	1.330	1.340	1.094	10,190,500
2023-06-01	1.370	1.390	1.350	1.350	1.102	2,354,000
2023-05-31	1.400	1.400	1.350	1.380	1.127	3,014,500
2023-05-30	1.390	1.420	1.370	1.400	1.143	3,807,500
2023-05-29	1.450	1.450	1.370	1.370	1.119	9,116,000
2023-05-25	1.420	1.450	1.400	1.450	1.184	1,927,000
2023-05-24	1.430	1.470	1.420	1.430	1.168	1,821,000
2023-05-23	1.480	1.490	1.390	1.450	1.184	8,326,500
2023-05-22	1.440	1.500	1.430	1.500	1.225	5,772,500
2023-05-19	1.520	1.520	1.420	1.430	1.168	10,260,000
2023-05-18	1.530	1.570	1.500	1.530	1.249	6,811,500

← NewerPage 14 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.