Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.250	2.250	2.190	2.200	2.080	728,500
2025-07-30	2.280	2.280	2.260	2.280	2.156	147,500
2025-07-29	2.280	2.290	2.260	2.270	2.147	190,000
2025-07-28	2.320	2.330	2.260	2.290	2.165	572,000
2025-07-25	2.310	2.330	2.300	2.310	2.184	863,500
2025-07-24	2.300	2.320	2.280	2.310	2.184	1,501,500
2025-07-23	2.330	2.340	2.280	2.290	2.165	239,000
2025-07-22	2.280	2.330	2.280	2.310	2.184	1,799,000
2025-07-21	2.280	2.290	2.270	2.270	2.147	562,000
2025-07-18	2.260	2.280	2.260	2.280	2.156	245,500
2025-07-17	2.270	2.270	2.250	2.270	2.147	80,000
2025-07-16	2.250	2.270	2.230	2.270	2.147	1,116,000
2025-07-15	2.300	2.300	2.230	2.260	2.137	790,000
2025-07-14	2.290	2.310	2.260	2.300	2.175	1,075,000
2025-07-11	2.330	2.330	2.280	2.290	2.165	434,500
2025-07-10	2.350	2.350	2.270	2.280	2.156	486,000
2025-07-09	2.320	2.370	2.310	2.360	2.144	346,500
2025-07-08	2.330	2.370	2.330	2.350	2.135	106,000
2025-07-07	2.330	2.340	2.320	2.330	2.116	261,500
2025-07-04	2.360	2.370	2.320	2.320	2.107	380,500
2025-07-03	2.380	2.380	2.330	2.340	2.125	621,500
2025-07-02	2.310	2.470	2.310	2.340	2.125	1,434,000
2025-06-30	2.290	2.350	2.290	2.330	2.116	1,322,500
2025-06-27	2.260	2.320	2.250	2.320	2.107	1,200,500
2025-06-26	2.240	2.290	2.220	2.290	2.080	638,500
2025-06-25	2.240	2.240	2.220	2.240	2.035	93,000
2025-06-24	2.230	2.250	2.210	2.230	2.026	146,500
2025-06-23	2.190	2.240	2.190	2.230	2.026	970,000
2025-06-20	2.180	2.210	2.180	2.190	1.989	495,000
2025-06-19	2.250	2.250	2.180	2.180	1.980	700,500
2025-06-18	2.300	2.300	2.250	2.270	2.062	157,000
2025-06-17	2.290	2.300	2.270	2.290	2.080	94,000
2025-06-16	2.280	2.290	2.260	2.290	2.080	91,500
2025-06-13	2.290	2.290	2.270	2.280	2.071	220,000
2025-06-12	2.300	2.330	2.290	2.290	2.080	1,483,500
2025-06-11	2.290	2.310	2.260	2.300	2.089	978,500
2025-06-10	2.240	2.300	2.240	2.290	2.080	1,066,500
2025-06-09	2.210	2.250	2.210	2.250	2.044	891,000
2025-06-06	2.170	2.230	2.170	2.210	2.007	731,000
2025-06-05	2.170	2.190	2.140	2.170	1.971	1,042,500
2025-06-04	2.140	2.160	2.130	2.160	1.962	412,500
2025-06-03	2.140	2.160	2.140	2.160	1.962	123,500
2025-06-02	2.140	2.150	2.060	2.140	1.944	62,000
2025-05-30	2.130	2.180	2.130	2.180	1.980	615,500
2025-05-29	2.130	2.170	2.130	2.170	1.971	485,500
2025-05-28	2.140	2.170	2.130	2.130	1.935	156,000
2025-05-27	2.170	2.190	2.140	2.190	1.989	351,500
2025-05-26	2.200	2.220	2.170	2.200	1.998	169,500
2025-05-23	2.240	2.250	2.200	2.210	2.007	314,500
2025-05-22	2.240	2.250	2.210	2.220	2.016	61,000
2025-05-21	2.180	2.240	2.170	2.240	2.035	861,500
2025-05-20	2.170	2.200	2.170	2.200	1.998	266,000
2025-05-19	2.170	2.190	2.150	2.170	1.971	251,500
2025-05-16	2.160	2.170	2.150	2.160	1.962	145,500
2025-05-15	2.160	2.190	2.160	2.170	1.971	956,000
2025-05-14	2.180	2.180	2.130	2.170	1.971	1,116,500
2025-05-13	2.140	2.170	2.140	2.170	1.971	643,000
2025-05-12	2.110	2.150	2.090	2.120	1.926	804,000
2025-05-09	2.110	2.130	2.110	2.110	1.917	145,500
2025-05-08	2.100	2.110	2.080	2.100	1.907	290,500

← NewerPage 6 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.