Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	2.660	2.680	2.630	2.650	2.506	862,500
2026-01-22	2.640	2.660	2.630	2.640	2.496	667,000
2026-01-21	2.610	2.650	2.610	2.640	2.496	273,000
2026-01-20	2.640	2.640	2.630	2.630	2.487	303,000
2026-01-19	2.600	2.640	2.600	2.620	2.477	553,000
2026-01-16	2.650	2.670	2.600	2.600	2.459	942,000
2026-01-15	2.680	2.690	2.650	2.650	2.506	693,000
2026-01-14	2.710	2.710	2.680	2.680	2.534	1,211,000
2026-01-13	2.680	2.730	2.670	2.720	2.572	1,201,000
2026-01-12	2.670	2.690	2.660	2.680	2.534	510,000
2026-01-09	2.690	2.710	2.670	2.670	2.525	524,000
2026-01-08	2.730	2.730	2.670	2.680	2.534	516,000
2026-01-07	2.720	2.730	2.690	2.710	2.563	1,282,000
2026-01-06	2.730	2.730	2.710	2.720	2.572	662,500
2026-01-05	2.660	2.740	2.660	2.700	2.553	1,349,000
2026-01-02	2.850	2.850	2.680	2.720	2.572	284,000
2025-12-31	2.630	2.660	2.620	2.650	2.506	896,000
2025-12-30	2.690	2.690	2.630	2.630	2.487	1,507,000
2025-12-29	2.660	2.710	2.660	2.660	2.515	1,167,500
2025-12-24	2.680	2.700	2.660	2.660	2.515	733,977
2025-12-23	2.700	2.730	2.680	2.680	2.534	798,500
2025-12-22	2.750	2.750	2.690	2.710	2.563	1,105,500
2025-12-19	2.710	2.780	2.690	2.740	2.591	2,006,000
2025-12-18	2.740	2.740	2.680	2.710	2.563	3,083,000
2025-12-17	2.760	2.770	2.710	2.740	2.591	1,571,000
2025-12-16	2.760	2.810	2.700	2.770	2.619	3,057,000
2025-12-15	2.730	2.780	2.730	2.750	2.600	2,438,000
2025-12-12	2.710	2.770	2.700	2.740	2.591	1,765,500
2025-12-11	2.750	2.760	2.710	2.710	2.563	2,830,500
2025-12-10	2.650	2.800	2.650	2.710	2.563	4,765,000
2025-12-09	2.700	2.700	2.650	2.650	2.506	1,828,000
2025-12-08	2.650	2.700	2.630	2.700	2.553	2,231,000
2025-12-05	2.670	2.680	2.650	2.650	2.506	742,500
2025-12-04	2.690	2.700	2.640	2.700	2.553	3,007,000
2025-12-03	2.680	2.690	2.650	2.690	2.544	2,036,000
2025-12-02	2.650	2.680	2.620	2.670	2.525	1,894,000
2025-12-01	2.570	2.650	2.560	2.630	2.487	1,779,500
2025-11-28	2.560	2.590	2.560	2.580	2.440	1,272,000
2025-11-27	2.550	2.590	2.550	2.580	2.440	1,134,000
2025-11-26	2.580	2.590	2.550	2.560	2.421	2,079,000
2025-11-25	2.590	2.630	2.570	2.580	2.440	3,454,000
2025-11-24	2.650	2.650	2.580	2.610	2.468	3,678,000
2025-11-21	2.660	2.720	2.620	2.630	2.487	4,374,000
2025-11-20	2.670	2.690	2.650	2.670	2.525	2,186,500
2025-11-19	2.670	2.710	2.640	2.660	2.515	2,005,000
2025-11-18	2.730	2.730	2.650	2.700	2.553	3,570,000
2025-11-17	2.740	2.750	2.690	2.730	2.582	3,518,000
2025-11-14	2.770	2.790	2.720	2.740	2.591	4,009,500
2025-11-13	2.770	2.800	2.740	2.770	2.619	6,274,500
2025-11-12	2.860	2.860	2.780	2.810	2.657	3,976,500
2025-11-11	2.830	2.870	2.810	2.830	2.676	4,639,000
2025-11-10	2.750	2.840	2.750	2.830	2.676	6,882,500
2025-11-07	2.790	2.880	2.740	2.750	2.600	10,459,000
2025-11-06	2.850	2.860	2.770	2.830	2.676	13,048,000
2025-11-05	2.920	3.010	2.780	2.850	2.695	21,875,000
2025-11-04	2.910	3.060	2.830	2.930	2.771	39,380,500
2025-11-03	2.920	2.960	2.830	2.890	2.733	12,572,500
2025-10-31	3.140	3.180	2.870	2.910	2.752	33,130,500
2025-10-30	2.900	3.580	2.900	3.110	2.941	123,318,492
2025-10-28	2.610	3.330	2.600	3.010	2.846	179,520,984

← NewerPage 4 of 5 · 246 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.