Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.320	2.340	2.300	2.300	2.300	363,500
2026-07-23	2.330	2.350	2.330	2.330	2.330	105,500
2026-07-22	2.340	2.350	2.340	2.340	2.340	105,500
2026-07-21	2.300	2.370	2.300	2.350	2.350	1,387,000
2026-07-20	2.290	2.310	2.280	2.280	2.280	298,500
2026-07-17	2.340	2.370	2.260	2.300	2.300	1,825,000
2026-07-16	2.430	2.460	2.420	2.430	2.298	875,000
2026-07-15	2.390	2.420	2.370	2.420	2.288	1,284,500
2026-07-14	2.330	2.380	2.330	2.370	2.241	448,500
2026-07-13	2.340	2.340	2.320	2.320	2.194	219,000
2026-07-10	2.350	2.360	2.320	2.320	2.194	66,500
2026-07-09	2.330	2.360	2.330	2.340	2.213	79,500
2026-07-08	2.350	2.360	2.320	2.330	2.203	298,000
2026-07-07	2.350	2.360	2.320	2.320	2.194	338,500
2026-07-06	2.360	2.360	2.320	2.330	2.203	207,500
2026-07-03	2.350	2.370	2.330	2.330	2.203	239,500
2026-07-02	2.410	2.430	2.350	2.350	2.222	1,271,500
2026-06-30	2.370	2.440	2.360	2.440	2.307	2,896,000
2026-06-29	2.290	2.450	2.290	2.400	2.269	1,599,000
2026-06-26	2.280	2.350	2.250	2.330	2.203	1,638,500
2026-06-25	2.300	2.330	2.290	2.320	2.194	786,500
2026-06-24	2.310	2.340	2.280	2.340	2.213	392,000
2026-06-23	2.310	2.330	2.280	2.320	2.194	741,500
2026-06-22	2.290	2.330	2.280	2.330	2.203	493,000
2026-06-18	2.400	2.400	2.280	2.340	2.213	1,322,500
2026-06-17	2.400	2.400	2.380	2.400	2.269	455,500
2026-06-16	2.400	2.410	2.370	2.410	2.279	701,500
2026-06-15	2.400	2.430	2.400	2.400	2.269	385,000
2026-06-12	2.320	2.400	2.320	2.400	2.269	1,187,500
2026-06-11	2.320	2.340	2.300	2.340	2.213	392,500
2026-06-10	2.300	2.360	2.280	2.330	2.203	1,180,000
2026-06-09	2.310	2.320	2.280	2.320	2.194	544,500
2026-06-08	2.320	2.320	2.270	2.320	2.194	523,000
2026-06-05	2.300	2.320	2.280	2.320	2.194	523,500
2026-06-04	2.300	2.310	2.280	2.310	2.184	187,000
2026-06-03	2.290	2.330	2.270	2.320	2.194	1,106,500
2026-06-02	2.280	2.320	2.280	2.290	2.165	263,500
2026-06-01	2.240	2.310	2.240	2.280	2.156	351,000
2026-05-29	2.220	2.310	2.220	2.230	2.109	423,500
2026-05-28	2.260	2.260	2.220	2.230	2.109	498,500
2026-05-27	2.320	2.320	2.270	2.270	2.147	790,500
2026-05-26	2.330	2.360	2.310	2.310	2.184	726,500
2026-05-22	2.360	2.360	2.330	2.340	2.213	392,000
2026-05-21	2.390	2.390	2.350	2.350	2.222	224,500
2026-05-20	2.380	2.400	2.360	2.360	2.232	401,500
2026-05-19	2.380	2.400	2.380	2.380	2.251	454,500
2026-05-18	2.400	2.420	2.370	2.370	2.241	758,500
2026-05-15	2.430	2.430	2.390	2.400	2.269	1,495,000
2026-05-14	2.460	2.470	2.430	2.440	2.307	1,000,500
2026-05-13	2.480	2.480	2.460	2.460	2.326	345,000
2026-05-12	2.470	2.480	2.460	2.470	2.336	656,000
2026-05-11	2.460	2.480	2.450	2.470	2.336	471,500
2026-05-08	2.460	2.480	2.430	2.450	2.317	1,665,000
2026-05-07	2.470	2.490	2.460	2.460	2.326	578,500
2026-05-06	2.460	2.480	2.450	2.480	2.345	440,000
2026-05-05	2.480	2.480	2.430	2.430	2.298	30,000
2026-05-04	2.480	2.490	2.410	2.410	2.279	82,000
2026-04-30	2.500	2.500	2.470	2.480	2.345	218,500
2026-04-29	2.480	2.500	2.470	2.480	2.345	668,500
2026-04-28	2.480	2.480	2.450	2.470	2.336	607,500

← NewerPage 2 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.