Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	2.140	2.140	2.090	2.090	1.898	920,500
2025-05-06	2.150	2.150	2.070	2.150	1.953	1,052,000
2025-05-02	2.090	2.090	2.050	2.050	1.862	140,500
2025-04-30	2.190	2.190	2.150	2.150	1.953	528,500
2025-04-29	2.190	2.210	2.190	2.200	1.998	313,500
2025-04-28	2.250	2.260	2.230	2.230	2.026	304,500
2025-04-25	2.220	2.240	2.190	2.240	2.035	689,500
2025-04-24	2.240	2.240	2.230	2.230	2.026	74,000
2025-04-23	2.250	2.260	2.240	2.260	2.053	1,129,500
2025-04-22	2.200	2.260	2.200	2.260	2.053	615,000
2025-04-17	2.200	2.220	2.200	2.220	2.016	541,000
2025-04-16	2.220	2.220	2.170	2.180	1.980	957,000
2025-04-15	2.280	2.290	2.230	2.230	2.026	620,000
2025-04-14	2.220	2.310	2.220	2.300	2.089	4,311,000
2025-04-11	2.220	2.260	2.190	2.240	2.035	3,227,500
2025-04-10	2.210	2.260	2.150	2.240	2.035	2,097,000
2025-04-09	2.090	2.210	2.080	2.200	1.998	3,058,000
2025-04-08	2.050	2.170	2.050	2.100	1.907	5,710,500
2025-04-07	2.130	2.150	2.010	2.140	1.944	5,307,000
2025-04-03	2.180	2.200	2.170	2.180	1.980	1,258,500
2025-04-02	2.200	2.210	2.150	2.180	1.980	1,881,000
2025-04-01	2.290	2.290	2.200	2.200	1.998	1,912,500
2025-03-31	2.270	2.300	2.200	2.300	2.089	3,308,000
2025-03-28	2.250	2.280	2.200	2.280	2.071	1,612,000
2025-03-27	2.210	2.260	2.180	2.250	2.044	1,326,500
2025-03-26	2.160	2.230	2.160	2.220	2.016	1,362,000
2025-03-25	2.120	2.210	2.120	2.140	1.944	1,516,200
2025-03-24	2.160	2.160	2.120	2.130	1.935	271,000
2025-03-21	2.160	2.200	2.130	2.140	1.944	688,000
2025-03-20	2.180	2.210	2.170	2.180	1.980	121,500
2025-03-19	2.240	2.240	2.160	2.190	1.989	1,585,500
2025-03-18	2.180	2.240	2.180	2.240	2.035	606,500
2025-03-17	2.240	2.240	2.180	2.190	1.989	654,500
2025-03-14	2.230	2.240	2.220	2.230	2.026	772,000
2025-03-13	2.180	2.230	2.170	2.230	2.026	1,738,500
2025-03-12	2.170	2.200	2.170	2.170	1.971	1,649,000
2025-03-11	2.160	2.190	2.100	2.160	1.962	1,304,500
2025-03-10	2.150	2.190	2.080	2.180	1.980	1,585,500
2025-03-07	2.120	2.180	2.120	2.150	1.953	1,034,500
2025-03-06	2.080	2.150	2.080	2.120	1.926	1,340,000
2025-03-05	2.090	2.110	2.070	2.090	1.898	2,833,000
2025-03-04	2.070	2.090	2.040	2.090	1.898	1,127,000
2025-03-03	2.090	2.100	2.050	2.060	1.871	1,145,500
2025-02-28	2.130	2.130	2.060	2.090	1.898	1,579,500
2025-02-27	2.120	2.130	2.100	2.100	1.907	2,022,500
2025-02-26	2.140	2.150	2.100	2.150	1.953	1,736,500
2025-02-25	2.150	2.160	2.120	2.140	1.944	1,496,500
2025-02-24	2.150	2.180	2.130	2.140	1.944	1,366,000
2025-02-21	2.160	2.170	2.150	2.170	1.971	1,210,500
2025-02-20	2.190	2.190	2.130	2.140	1.944	1,977,500
2025-02-19	2.150	2.190	2.140	2.190	1.989	1,361,500
2025-02-18	2.150	2.200	2.140	2.170	1.971	2,168,000
2025-02-17	2.210	2.210	2.150	2.150	1.953	1,870,500
2025-02-14	2.170	2.220	2.150	2.220	2.016	1,171,500
2025-02-13	2.170	2.190	2.150	2.190	1.989	1,405,000
2025-02-12	2.170	2.200	2.170	2.200	1.998	3,699,500
2025-02-11	2.120	2.170	2.110	2.170	1.971	1,475,500
2025-02-10	2.120	2.150	2.110	2.150	1.953	1,181,500
2025-02-07	2.100	2.140	2.090	2.140	1.944	1,178,000
2025-02-06	2.030	2.100	2.030	2.100	1.907	1,931,500

← NewerPage 7 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.