Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.500	2.510	2.470	2.470	2.336	924,000
2026-04-24	2.510	2.510	2.490	2.510	2.373	365,500
2026-04-23	2.500	2.520	2.490	2.510	2.373	569,500
2026-04-22	2.490	2.510	2.470	2.470	2.336	709,500
2026-04-21	2.440	2.500	2.440	2.490	2.355	1,365,500
2026-04-20	2.430	2.460	2.430	2.450	2.317	684,000
2026-04-17	2.460	2.470	2.430	2.430	2.298	1,556,000
2026-04-16	2.460	2.470	2.450	2.460	2.326	324,500
2026-04-15	2.470	2.470	2.450	2.460	2.326	1,032,000
2026-04-14	2.450	2.480	2.450	2.450	2.317	873,500
2026-04-13	2.460	2.470	2.440	2.460	2.326	577,500
2026-04-10	2.460	2.490	2.460	2.460	2.326	760,500
2026-04-09	2.460	2.470	2.440	2.470	2.336	743,500
2026-04-08	2.430	2.460	2.420	2.440	2.307	1,546,500
2026-04-02	2.420	2.490	2.410	2.430	2.298	5,313,500
2026-04-01	2.410	2.420	2.390	2.400	2.269	586,000
2026-03-31	2.400	2.430	2.390	2.390	2.260	1,137,000
2026-03-30	2.430	2.430	2.390	2.410	2.279	879,500
2026-03-27	2.410	2.430	2.400	2.430	2.298	838,000
2026-03-26	2.440	2.450	2.420	2.430	2.298	991,000
2026-03-25	2.390	2.470	2.380	2.450	2.317	2,769,127
2026-03-24	2.370	2.390	2.360	2.390	2.260	1,177,500
2026-03-23	2.440	2.440	2.300	2.360	2.232	2,524,500
2026-03-20	2.410	2.440	2.390	2.430	2.298	979,000
2026-03-19	2.430	2.430	2.380	2.410	2.279	1,253,500
2026-03-18	2.430	2.450	2.420	2.430	2.298	613,500
2026-03-17	2.410	2.450	2.400	2.420	2.288	1,400,000
2026-03-16	2.500	2.500	2.390	2.390	2.260	6,822,500
2026-03-13	2.510	2.530	2.480	2.490	2.355	6,858,500
2026-03-12	2.580	2.630	2.500	2.520	2.383	5,895,000
2026-03-11	2.610	2.670	2.580	2.590	2.449	4,990,000
2026-03-10	2.690	2.690	2.620	2.640	2.496	4,392,500
2026-03-09	2.710	2.760	2.670	2.690	2.544	2,577,500
2026-03-06	2.750	2.750	2.680	2.690	2.544	3,555,500
2026-03-05	2.730	2.820	2.680	2.740	2.591	4,464,500
2026-03-04	2.820	2.830	2.690	2.730	2.582	8,607,500
2026-03-03	2.690	3.160	2.620	2.810	2.657	36,220,000
2026-03-02	2.610	2.690	2.580	2.670	2.525	1,629,000
2026-02-27	2.610	2.610	2.570	2.590	2.449	788,000
2026-02-26	2.640	2.660	2.610	2.610	2.468	552,633
2026-02-25	2.630	2.670	2.630	2.630	2.487	1,014,000
2026-02-24	2.590	2.670	2.590	2.630	2.487	602,500
2026-02-23	2.560	2.620	2.560	2.560	2.421	189,000
2026-02-20	2.570	2.610	2.560	2.560	2.421	103,000
2026-02-16	2.600	2.600	2.550	2.570	2.430	69,500
2026-02-13	2.670	2.670	2.630	2.640	2.496	517,000
2026-02-12	2.690	2.690	2.670	2.670	2.525	130,000
2026-02-11	2.690	2.710	2.680	2.690	2.544	259,000
2026-02-10	2.700	2.720	2.670	2.700	2.553	986,000
2026-02-09	2.700	2.720	2.690	2.690	2.544	1,442,500
2026-02-06	2.700	2.700	2.670	2.690	2.544	538,000
2026-02-05	2.700	2.700	2.670	2.700	2.553	375,500
2026-02-04	2.690	2.700	2.670	2.680	2.534	466,500
2026-02-03	2.690	2.690	2.640	2.680	2.534	695,500
2026-02-02	2.700	2.710	2.660	2.680	2.534	662,000
2026-01-30	2.700	2.700	2.660	2.700	2.553	940,500
2026-01-29	2.700	2.710	2.670	2.690	2.544	1,005,000
2026-01-28	2.640	2.700	2.630	2.700	2.553	820,000
2026-01-27	2.650	2.670	2.640	2.650	2.506	302,500
2026-01-26	2.660	2.660	2.640	2.660	2.515	262,000

← NewerPage 3 of 21 · 1,229 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.