Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	1.050	1.060	1.040	1.060	0.866	499,500
2022-11-16	1.070	1.090	1.050	1.070	0.874	1,665,500
2022-11-15	1.050	1.180	1.050	1.060	0.866	9,726,000
2022-11-14	1.050	1.060	1.040	1.060	0.866	1,113,500
2022-11-11	1.040	1.050	1.030	1.050	0.857	924,000
2022-11-10	1.030	1.030	1.020	1.020	0.833	403,500
2022-11-09	1.030	1.040	1.030	1.040	0.849	156,500
2022-11-08	1.040	1.040	1.020	1.040	0.849	307,000
2022-11-07	1.010	1.040	1.010	1.040	0.849	1,433,000
2022-11-04	0.990	1.020	0.990	1.020	0.833	1,364,000
2022-11-03	0.990	1.000	0.980	0.990	0.808	657,000
2022-11-02	0.980	1.000	0.980	0.990	0.808	663,500
2022-11-01	0.970	0.990	0.970	0.980	0.800	1,383,000
2022-10-31	0.990	0.990	0.970	0.970	0.792	977,000
2022-10-28	1.000	1.000	0.980	0.990	0.808	1,058,500
2022-10-27	1.020	1.020	1.000	1.010	0.825	830,000
2022-10-26	1.010	1.020	1.000	1.010	0.825	797,500
2022-10-25	1.010	1.010	1.000	1.010	0.825	955,000
2022-10-24	1.040	1.040	1.010	1.010	0.825	1,131,500
2022-10-21	1.030	1.040	1.030	1.040	0.849	557,000
2022-10-20	1.040	1.040	1.020	1.030	0.841	524,500
2022-10-19	1.040	1.050	1.030	1.030	0.841	440,500
2022-10-18	1.040	1.040	1.030	1.040	0.849	217,000
2022-10-17	1.030	1.040	1.030	1.030	0.841	598,500
2022-10-14	1.030	1.040	1.030	1.030	0.841	573,500
2022-10-13	1.020	1.030	1.020	1.020	0.833	332,500
2022-10-12	1.030	1.040	1.020	1.030	0.841	648,000
2022-10-11	1.030	1.030	1.020	1.030	0.841	773,500
2022-10-10	1.040	1.050	1.020	1.030	0.841	1,811,500
2022-10-07	1.050	1.060	1.030	1.050	0.857	39,000
2022-10-06	1.070	1.070	1.040	1.060	0.866	15,500
2022-10-05	1.040	1.070	1.020	1.060	0.866	28,500
2022-10-03	1.020	1.050	1.020	1.040	0.849	83,000
2022-09-30	1.020	1.030	1.010	1.020	0.833	214,500
2022-09-29	1.040	1.090	1.010	1.020	0.833	98,500
2022-09-28	1.070	1.070	1.030	1.030	0.841	995,000
2022-09-27	1.070	1.070	1.060	1.060	0.866	331,000
2022-09-26	1.080	1.090	1.060	1.060	0.866	1,212,500
2022-09-23	1.090	1.100	1.080	1.080	0.882	557,000
2022-09-22	1.090	1.100	1.090	1.100	0.898	310,000
2022-09-21	1.100	1.110	1.090	1.100	0.898	1,001,000
2022-09-20	1.100	1.100	1.090	1.100	0.898	325,000
2022-09-19	1.100	1.110	1.090	1.100	0.898	691,000
2022-09-16	1.120	1.120	1.100	1.110	0.906	861,500
2022-09-15	1.130	1.130	1.110	1.120	0.915	419,000
2022-09-14	1.130	1.130	1.120	1.130	0.923	393,500
2022-09-13	1.120	1.130	1.120	1.130	0.923	487,500
2022-09-09	1.120	1.130	1.120	1.130	0.923	130,500
2022-09-08	1.130	1.130	1.110	1.130	0.923	505,000
2022-09-07	1.140	1.140	1.120	1.130	0.923	499,000
2022-09-06	1.130	1.140	1.120	1.140	0.931	768,500
2022-09-05	1.140	1.140	1.120	1.120	0.915	470,500
2022-09-02	1.140	1.140	1.120	1.140	0.931	188,000
2022-09-01	1.130	1.140	1.130	1.140	0.931	318,000
2022-08-31	1.130	1.140	1.120	1.140	0.931	851,000
2022-08-30	1.130	1.140	1.130	1.130	0.923	541,500
2022-08-29	1.110	1.130	1.110	1.130	0.923	720,000
2022-08-26	1.120	1.130	1.120	1.120	0.915	1,503,500
2022-08-25	1.110	1.130	1.110	1.120	0.915	459,500
2022-08-24	1.130	1.130	1.110	1.110	0.906	323,000

← NewerPage 17 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.