Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.600	2.710	2.580	2.600	2.459	19,602,500
2025-10-24	2.840	2.840	2.570	2.570	2.430	41,252,000
2025-10-23	2.560	4.040	2.550	2.880	2.723	164,638,406
2025-10-22	2.550	2.570	2.540	2.550	2.411	336,500
2025-10-21	2.540	2.570	2.530	2.550	2.411	170,500
2025-10-20	2.530	2.560	2.530	2.550	2.411	202,500
2025-10-17	2.600	2.600	2.530	2.540	2.402	534,500
2025-10-16	2.590	2.600	2.540	2.600	2.459	878,500
2025-10-15	2.700	2.700	2.550	2.580	2.440	2,664,500
2025-10-14	2.810	2.830	2.700	2.700	2.553	1,336,000
2025-10-13	2.800	2.840	2.750	2.800	2.648	2,398,500
2025-10-10	2.840	2.890	2.840	2.860	2.704	1,609,000
2025-10-09	2.780	2.880	2.750	2.850	2.695	3,526,000
2025-10-08	2.780	2.840	2.760	2.800	2.648	879,500
2025-10-06	2.750	2.870	2.730	2.790	2.638	1,530,000
2025-10-03	2.760	2.910	2.730	2.800	2.648	915,500
2025-10-02	2.750	2.810	2.750	2.760	2.610	619,000
2025-09-30	2.820	2.850	2.750	2.810	2.657	4,665,500
2025-09-29	2.790	2.840	2.680	2.830	2.676	6,079,500
2025-09-26	2.720	2.790	2.720	2.790	2.638	2,502,000
2025-09-25	2.680	2.740	2.680	2.720	2.572	1,463,000
2025-09-24	2.710	2.770	2.660	2.720	2.572	2,290,500
2025-09-23	2.670	2.710	2.630	2.700	2.553	2,382,500
2025-09-22	2.530	2.690	2.510	2.690	2.544	2,758,000
2025-09-19	2.560	2.580	2.510	2.570	2.430	1,287,500
2025-09-18	2.560	2.570	2.480	2.570	2.430	1,732,500
2025-09-17	2.530	2.560	2.470	2.560	2.421	1,344,000
2025-09-16	2.450	2.520	2.450	2.520	2.383	2,212,000
2025-09-15	2.440	2.500	2.440	2.500	2.364	1,161,000
2025-09-12	2.460	2.480	2.430	2.480	2.345	861,500
2025-09-11	2.450	2.480	2.440	2.460	2.326	2,653,500
2025-09-10	2.380	2.450	2.370	2.440	2.307	3,938,000
2025-09-09	2.360	2.370	2.350	2.370	2.241	1,410,000
2025-09-08	2.350	2.370	2.340	2.360	2.232	1,225,000
2025-09-05	2.300	2.340	2.300	2.340	2.213	899,000
2025-09-04	2.300	2.320	2.300	2.300	2.175	255,500
2025-09-03	2.350	2.350	2.310	2.330	2.203	267,500
2025-09-02	2.320	2.350	2.290	2.350	2.222	2,228,500
2025-09-01	2.270	2.350	2.270	2.340	2.213	2,747,000
2025-08-29	2.210	2.320	2.210	2.300	2.175	2,270,000
2025-08-28	2.230	2.250	2.220	2.230	2.109	307,000
2025-08-27	2.250	2.270	2.220	2.250	2.128	422,500
2025-08-26	2.270	2.280	2.250	2.260	2.137	203,000
2025-08-25	2.220	2.340	2.210	2.280	2.156	2,149,500
2025-08-22	2.240	2.240	2.200	2.220	2.099	639,500
2025-08-21	2.230	2.240	2.220	2.240	2.118	106,500
2025-08-20	2.220	2.240	2.210	2.240	2.118	593,000
2025-08-19	2.240	2.250	2.210	2.250	2.128	373,000
2025-08-18	2.180	2.280	2.170	2.240	2.118	907,500
2025-08-15	2.270	2.270	2.250	2.260	2.137	168,500
2025-08-14	2.270	2.280	2.260	2.260	2.137	232,500
2025-08-13	2.270	2.290	2.270	2.270	2.147	611,000
2025-08-12	2.270	2.300	2.260	2.280	2.156	346,500
2025-08-11	2.280	2.290	2.270	2.280	2.156	163,500
2025-08-08	2.260	2.270	2.250	2.270	2.147	417,500
2025-08-07	2.250	2.260	2.240	2.240	2.118	59,000
2025-08-06	2.250	2.260	2.230	2.260	2.137	84,500
2025-08-05	2.220	2.270	2.220	2.260	2.137	403,000
2025-08-04	2.210	2.230	2.210	2.230	2.109	169,000
2025-08-01	2.180	2.230	2.180	2.220	2.099	761,000

← NewerPage 5 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.