Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	1.530	1.570	1.500	1.530	1.249	6,811,500
2023-05-17	1.540	1.560	1.490	1.530	1.249	4,336,000
2023-05-16	1.560	1.570	1.510	1.540	1.258	5,081,000
2023-05-15	1.540	1.570	1.470	1.550	1.266	12,702,000
2023-05-12	1.540	1.590	1.520	1.550	1.266	8,470,500
2023-05-11	1.580	1.600	1.510	1.520	1.241	14,899,000
2023-05-10	1.620	1.660	1.470	1.570	1.282	44,005,500
2023-05-09	1.900	1.970	1.500	1.590	1.298	117,026,492
2023-05-08	1.600	1.840	1.570	1.840	1.503	63,632,500
2023-05-05	1.560	1.670	1.560	1.610	1.315	31,314,500
2023-05-04	1.400	1.520	1.390	1.510	1.233	24,415,500
2023-05-03	1.420	1.420	1.380	1.380	1.127	577,000
2023-05-02	1.350	1.440	1.350	1.440	1.176	1,052,500
2023-04-28	1.280	1.390	1.280	1.370	1.119	22,090,500
2023-04-27	1.260	1.280	1.250	1.270	1.037	2,752,500
2023-04-26	1.230	1.260	1.220	1.260	1.029	5,341,500
2023-04-25	1.230	1.240	1.210	1.230	1.004	5,564,500
2023-04-24	1.220	1.230	1.210	1.220	0.996	1,470,000
2023-04-21	1.220	1.230	1.210	1.210	0.988	1,671,000
2023-04-20	1.210	1.230	1.210	1.220	0.996	1,345,500
2023-04-19	1.220	1.230	1.200	1.210	0.988	2,017,500
2023-04-18	1.210	1.220	1.210	1.210	0.988	835,500
2023-04-17	1.210	1.220	1.200	1.220	0.996	2,519,500
2023-04-14	1.210	1.210	1.200	1.200	0.980	629,000
2023-04-13	1.200	1.220	1.200	1.200	0.980	1,529,500
2023-04-12	1.200	1.210	1.200	1.200	0.980	1,288,500
2023-04-11	1.190	1.200	1.180	1.200	0.980	1,004,000
2023-04-06	1.190	1.200	1.180	1.190	0.972	4,116,021
2023-04-04	1.170	1.190	1.170	1.180	0.964	4,466,000
2023-04-03	1.170	1.170	1.160	1.160	0.947	1,741,000
2023-03-31	1.160	1.170	1.160	1.160	0.947	1,512,000
2023-03-30	1.160	1.160	1.140	1.160	0.947	2,275,500
2023-03-29	1.160	1.160	1.150	1.150	0.939	833,500
2023-03-28	1.150	1.160	1.140	1.150	0.939	669,500
2023-03-27	1.160	1.160	1.140	1.150	0.939	3,413,000
2023-03-24	1.170	1.180	1.150	1.150	0.939	1,757,000
2023-03-23	1.180	1.180	1.170	1.180	0.964	120,500
2023-03-22	1.180	1.180	1.170	1.170	0.955	1,676,000
2023-03-21	1.180	1.180	1.170	1.170	0.955	680,000
2023-03-20	1.180	1.190	1.170	1.170	0.955	1,421,000
2023-03-17	1.160	1.180	1.160	1.180	0.964	1,953,000
2023-03-16	1.170	1.170	1.150	1.160	0.947	1,419,500
2023-03-15	1.150	1.180	1.150	1.180	0.964	1,392,500
2023-03-14	1.160	1.160	1.150	1.150	0.939	568,000
2023-03-13	1.160	1.170	1.150	1.170	0.955	1,078,500
2023-03-10	1.170	1.170	1.150	1.160	0.947	709,500
2023-03-09	1.180	1.180	1.160	1.180	0.964	611,500
2023-03-08	1.170	1.190	1.170	1.180	0.964	774,000
2023-03-07	1.200	1.200	1.180	1.180	0.964	2,140,500
2023-03-06	1.180	1.200	1.160	1.200	0.980	1,370,500
2023-03-03	1.170	1.180	1.160	1.180	0.964	1,406,000
2023-03-02	1.160	1.170	1.160	1.170	0.955	785,500
2023-03-01	1.150	1.160	1.140	1.160	0.947	892,500
2023-02-28	1.150	1.150	1.140	1.140	0.931	1,132,500
2023-02-27	1.150	1.160	1.140	1.150	0.939	528,000
2023-02-24	1.150	1.160	1.150	1.160	0.947	887,000
2023-02-23	1.170	1.170	1.150	1.160	0.947	864,000
2023-02-22	1.160	1.170	1.160	1.160	0.947	357,500
2023-02-21	1.160	1.180	1.160	1.160	0.947	1,386,000
2023-02-20	1.150	1.170	1.150	1.150	0.939	3,446,001

← NewerPage 15 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.