Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	1.150	1.170	1.150	1.160	0.947	607,500
2023-02-16	1.170	1.180	1.140	1.160	0.947	2,004,000
2023-02-15	1.180	1.180	1.170	1.170	0.955	982,500
2023-02-14	1.180	1.190	1.170	1.180	0.964	956,000
2023-02-13	1.190	1.190	1.170	1.180	0.964	1,146,500
2023-02-10	1.200	1.200	1.170	1.180	0.964	1,018,500
2023-02-09	1.180	1.230	1.170	1.210	0.988	5,606,000
2023-02-08	1.190	1.190	1.180	1.190	0.972	2,315,500
2023-02-07	1.190	1.190	1.180	1.190	0.972	2,519,500
2023-02-06	1.180	1.190	1.170	1.190	0.972	1,225,500
2023-02-03	1.200	1.200	1.180	1.190	0.972	2,210,500
2023-02-02	1.200	1.200	1.180	1.200	0.980	1,224,500
2023-02-01	1.200	1.200	1.180	1.200	0.980	1,895,000
2023-01-31	1.200	1.200	1.190	1.190	0.972	1,612,000
2023-01-30	1.210	1.240	1.180	1.200	0.980	4,461,000
2023-01-27	1.220	1.240	1.210	1.230	1.004	372,500
2023-01-26	1.220	1.220	1.200	1.210	0.988	622,500
2023-01-20	1.170	1.200	1.170	1.190	0.972	295,500
2023-01-19	1.150	1.170	1.150	1.160	0.947	273,500
2023-01-18	1.160	1.160	1.150	1.160	0.947	586,500
2023-01-17	1.160	1.160	1.150	1.160	0.947	783,007
2023-01-16	1.150	1.170	1.140	1.170	0.955	1,297,500
2023-01-13	1.150	1.160	1.140	1.150	0.939	1,469,500
2023-01-12	1.160	1.170	1.150	1.160	0.947	1,318,500
2023-01-11	1.150	1.170	1.150	1.160	0.947	560,993
2023-01-10	1.160	1.170	1.140	1.150	0.939	1,564,000
2023-01-09	1.150	1.160	1.130	1.160	0.947	2,929,500
2023-01-06	1.140	1.150	1.130	1.150	0.939	838,000
2023-01-05	1.130	1.150	1.130	1.140	0.931	2,091,007
2023-01-04	1.130	1.130	1.110	1.120	0.915	888,507
2023-01-03	1.100	1.120	1.090	1.120	0.915	1,738,986
2022-12-30	1.090	1.100	1.090	1.090	0.890	1,565,007
2022-12-29	1.100	1.110	1.090	1.090	0.890	565,507
2022-12-28	1.100	1.110	1.090	1.110	0.906	2,084,500
2022-12-23	1.090	1.100	1.080	1.100	0.898	1,034,500
2022-12-22	1.100	1.110	1.100	1.100	0.898	506,021
2022-12-21	1.100	1.110	1.090	1.100	0.898	514,500
2022-12-20	1.110	1.120	1.100	1.110	0.906	561,500
2022-12-19	1.130	1.140	1.110	1.120	0.915	964,493
2022-12-16	1.130	1.140	1.120	1.130	0.923	1,565,486
2022-12-15	1.130	1.130	1.110	1.130	0.923	1,467,493
2022-12-14	1.140	1.150	1.120	1.140	0.931	1,172,027
2022-12-13	1.140	1.140	1.130	1.140	0.931	1,361,528
2022-12-12	1.130	1.140	1.130	1.130	0.923	1,744,500
2022-12-09	1.140	1.150	1.130	1.140	0.931	2,855,500
2022-12-08	1.120	1.140	1.120	1.130	0.923	1,679,500
2022-12-07	1.130	1.140	1.110	1.120	0.915	1,632,000
2022-12-06	1.130	1.140	1.120	1.130	0.923	1,872,500
2022-12-05	1.100	1.140	1.090	1.140	0.931	5,093,000
2022-12-02	1.090	1.100	1.080	1.090	0.890	1,399,493
2022-12-01	1.100	1.120	1.090	1.090	0.890	1,843,500
2022-11-30	1.100	1.110	1.090	1.100	0.898	1,767,500
2022-11-29	1.070	1.100	1.070	1.100	0.898	3,907,500
2022-11-28	1.070	1.080	1.060	1.070	0.874	1,177,000
2022-11-25	1.070	1.080	1.070	1.070	0.874	889,500
2022-11-24	1.080	1.080	1.060	1.070	0.874	745,000
2022-11-23	1.060	1.080	1.060	1.070	0.874	887,000
2022-11-22	1.050	1.070	1.040	1.070	0.874	1,051,000
2022-11-21	1.050	1.060	1.040	1.040	0.849	971,000
2022-11-18	1.060	1.070	1.050	1.060	0.866	1,163,000

← NewerPage 16 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.