Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	2.030	2.080	2.020	2.030	1.844	1,627,000
2025-02-04	1.990	2.010	1.960	1.960	1.780	284,500
2025-02-03	2.040	2.040	1.990	2.010	1.826	101,500
2025-01-28	2.070	2.070	2.060	2.060	1.871	26,500
2025-01-27	2.130	2.140	2.100	2.100	1.907	639,500
2025-01-24	2.130	2.130	2.100	2.130	1.935	336,000
2025-01-23	2.080	2.120	2.080	2.120	1.926	1,312,000
2025-01-22	2.060	2.100	2.020	2.090	1.898	1,933,000
2025-01-21	2.070	2.090	2.050	2.060	1.871	1,389,500
2025-01-20	2.070	2.080	2.040	2.060	1.871	1,274,000
2025-01-17	2.030	2.070	2.020	2.070	1.880	1,182,500
2025-01-16	2.010	2.030	2.010	2.030	1.844	1,508,000
2025-01-15	1.980	2.020	1.970	2.020	1.835	1,859,500
2025-01-14	1.960	2.010	1.950	1.980	1.798	1,445,000
2025-01-13	1.920	1.980	1.910	1.980	1.798	945,500
2025-01-10	1.950	1.950	1.930	1.950	1.771	795,000
2025-01-09	1.950	1.980	1.940	1.980	1.798	931,500
2025-01-08	1.950	1.980	1.920	1.980	1.798	978,500
2025-01-07	1.990	1.990	1.950	1.980	1.798	957,500
2025-01-06	1.980	2.070	1.980	2.000	1.817	757,500
2025-01-03	2.030	2.030	1.970	1.970	1.789	622,001
2025-01-02	2.010	2.030	2.000	2.030	1.844	1,479,500
2024-12-31	2.010	2.030	2.000	2.010	1.826	113,000
2024-12-30	2.000	2.010	1.990	2.000	1.817	3,476,000
2024-12-27	1.980	2.000	1.950	2.000	1.817	986,500
2024-12-24	1.960	1.990	1.960	1.980	1.798	256,500
2024-12-23	1.960	1.970	1.950	1.960	1.780	1,169,000
2024-12-20	1.940	1.980	1.940	1.980	1.798	816,500
2024-12-19	1.940	1.970	1.930	1.970	1.789	625,000
2024-12-18	1.930	1.980	1.930	1.960	1.780	470,500
2024-12-17	1.960	1.970	1.930	1.960	1.780	1,017,000
2024-12-16	1.950	1.980	1.950	1.950	1.771	456,000
2024-12-13	1.950	2.000	1.930	1.940	1.762	1,312,000
2024-12-12	1.970	1.980	1.940	1.980	1.798	887,500
2024-12-11	1.940	1.970	1.940	1.970	1.789	165,000
2024-12-10	1.980	1.990	1.930	1.970	1.789	1,110,500
2024-12-09	1.960	1.980	1.940	1.980	1.798	618,000
2024-12-06	1.950	1.980	1.920	1.960	1.780	1,934,500
2024-12-05	1.920	1.960	1.910	1.950	1.771	928,500
2024-12-04	1.940	1.950	1.920	1.930	1.753	159,000
2024-12-03	1.960	1.960	1.930	1.930	1.753	237,500
2024-12-02	1.940	1.970	1.940	1.950	1.771	962,500
2024-11-29	1.900	1.950	1.900	1.950	1.771	1,490,000
2024-11-28	1.880	1.910	1.870	1.890	1.717	1,229,500
2024-11-27	1.860	1.900	1.860	1.880	1.708	869,000
2024-11-26	1.890	1.890	1.840	1.860	1.689	1,394,500
2024-11-25	1.870	1.900	1.840	1.890	1.717	1,276,000
2024-11-22	1.890	1.890	1.850	1.850	1.680	899,000
2024-11-21	1.900	1.910	1.880	1.890	1.717	755,000
2024-11-20	1.870	1.910	1.840	1.900	1.726	2,702,500
2024-11-19	1.880	1.880	1.840	1.860	1.689	960,500
2024-11-18	1.870	1.930	1.870	1.880	1.708	2,513,000
2024-11-15	1.860	1.900	1.850	1.870	1.699	1,142,500
2024-11-14	1.850	1.880	1.810	1.870	1.699	2,813,500
2024-11-13	1.870	1.880	1.830	1.870	1.699	1,161,000
2024-11-12	1.890	1.900	1.850	1.860	1.689	2,147,500
2024-11-11	1.900	1.920	1.890	1.890	1.717	810,000
2024-11-08	1.980	1.980	1.890	1.920	1.744	2,566,500
2024-11-07	1.940	1.970	1.900	1.960	1.780	2,344,000
2024-11-06	1.940	1.970	1.910	1.940	1.762	2,037,000

← NewerPage 8 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.