Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	1.130	1.130	1.110	1.130	0.923	429,500
2022-08-22	1.120	1.120	1.110	1.120	0.915	499,500
2022-08-19	1.120	1.130	1.110	1.130	0.923	666,000
2022-08-18	1.120	1.120	1.100	1.120	0.915	223,500
2022-08-17	1.100	1.120	1.100	1.120	0.915	194,000
2022-08-16	1.110	1.120	1.100	1.120	0.915	716,500
2022-08-15	1.120	1.120	1.100	1.110	0.906	619,500
2022-08-12	1.120	1.130	1.120	1.130	0.923	781,500
2022-08-11	1.130	1.140	1.120	1.140	0.931	262,500
2022-08-10	1.120	1.130	1.110	1.120	0.915	532,500
2022-08-09	1.120	1.130	1.110	1.120	0.915	142,500
2022-08-08	1.120	1.120	1.110	1.120	0.915	140,000
2022-08-05	1.100	1.120	1.100	1.120	0.915	420,500
2022-08-04	1.090	1.110	1.090	1.090	0.890	293,887
2022-08-03	1.100	1.120	1.090	1.090	0.890	662,000
2022-08-02	1.130	1.130	1.090	1.090	0.890	1,360,000
2022-08-01	1.140	1.140	1.110	1.120	0.915	1,102,500
2022-07-29	1.140	1.150	1.130	1.140	0.931	326,000
2022-07-28	1.150	1.160	1.140	1.140	0.931	259,000
2022-07-27	1.150	1.150	1.140	1.140	0.931	502,500
2022-07-26	1.150	1.150	1.140	1.150	0.939	1,019,500
2022-07-25	1.120	1.160	1.120	1.150	0.939	1,506,500
2022-07-22	1.140	1.150	1.110	1.120	0.915	1,097,500
2022-07-21	1.150	1.150	1.130	1.140	0.931	645,000
2022-07-20	1.150	1.150	1.140	1.150	0.939	383,000
2022-07-19	1.140	1.150	1.140	1.140	0.931	880,500
2022-07-18	1.120	1.140	1.120	1.130	0.923	461,500
2022-07-15	1.130	1.130	1.110	1.110	0.906	1,160,500
2022-07-14	1.140	1.140	1.120	1.120	0.915	295,000
2022-07-13	1.150	1.150	1.130	1.130	0.923	346,500
2022-07-12	1.140	1.150	1.140	1.140	0.931	646,500
2022-07-11	1.130	1.140	1.120	1.130	0.923	723,500
2022-07-08	1.200	1.200	1.190	1.190	0.918	605,500
2022-07-07	1.200	1.200	1.180	1.190	0.918	410,500
2022-07-06	1.210	1.210	1.180	1.180	0.910	1,449,000
2022-07-05	1.200	1.220	1.190	1.190	0.918	1,065,500
2022-07-04	1.190	1.200	1.180	1.200	0.926	291,500
2022-06-30	1.210	1.210	1.190	1.190	0.918	416,500
2022-06-29	1.210	1.210	1.190	1.190	0.918	645,000
2022-06-28	1.190	1.210	1.190	1.210	0.934	945,500
2022-06-27	1.200	1.200	1.180	1.190	0.918	482,500
2022-06-24	1.190	1.190	1.180	1.180	0.910	407,500
2022-06-23	1.200	1.200	1.180	1.190	0.918	619,500
2022-06-22	1.190	1.200	1.180	1.200	0.926	395,000
2022-06-21	1.190	1.200	1.180	1.190	0.918	345,000
2022-06-20	1.200	1.200	1.180	1.180	0.910	1,064,500
2022-06-17	1.190	1.200	1.180	1.200	0.926	473,500
2022-06-16	1.220	1.220	1.190	1.190	0.918	629,000
2022-06-15	1.210	1.210	1.200	1.210	0.934	764,000
2022-06-14	1.190	1.200	1.190	1.200	0.926	101,500
2022-06-13	1.210	1.210	1.190	1.190	0.918	688,500
2022-06-10	1.200	1.220	1.200	1.210	0.934	762,500
2022-06-09	1.210	1.210	1.200	1.210	0.934	778,000
2022-06-08	1.220	1.220	1.200	1.210	0.934	939,500
2022-06-07	1.200	1.230	1.200	1.200	0.926	2,869,500
2022-06-06	1.200	1.200	1.190	1.190	0.918	718,000
2022-06-02	1.200	1.200	1.180	1.180	0.910	55,000
2022-06-01	1.190	1.200	1.180	1.200	0.926	470,000
2022-05-31	1.180	1.190	1.170	1.180	0.910	366,000
2022-05-30	1.190	1.190	1.180	1.180	0.910	471,000

← NewerPage 18 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.