Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	1.920	1.970	1.920	1.940	1.762	1,159,000
2024-11-04	1.960	1.970	1.880	1.950	1.771	4,603,500
2024-11-01	2.000	2.000	1.960	1.970	1.789	898,500
2024-10-31	1.980	2.010	1.960	2.010	1.826	672,500
2024-10-30	2.030	2.030	1.920	1.990	1.808	4,280,500
2024-10-29	2.090	2.090	2.000	2.030	1.844	2,680,000
2024-10-28	2.090	2.120	2.070	2.120	1.926	670,500
2024-10-25	2.120	2.130	2.090	2.090	1.898	650,500
2024-10-24	2.180	2.180	2.130	2.130	1.935	850,000
2024-10-23	2.140	2.210	2.140	2.180	1.980	2,541,000
2024-10-22	2.140	2.180	2.130	2.140	1.944	2,554,000
2024-10-21	2.150	2.180	2.100	2.150	1.953	1,856,000
2024-10-18	2.150	2.210	2.130	2.160	1.962	4,938,500
2024-10-17	2.140	2.150	2.110	2.130	1.935	1,987,000
2024-10-16	2.130	2.180	2.110	2.140	1.944	3,366,000
2024-10-15	2.180	2.190	2.120	2.160	1.962	4,686,000
2024-10-14	2.120	2.180	2.090	2.160	1.962	6,407,500
2024-10-10	2.050	2.130	2.050	2.100	1.907	2,350,000
2024-10-09	2.080	2.100	1.960	2.050	1.862	4,212,500
2024-10-08	2.210	2.230	2.030	2.080	1.889	6,117,000
2024-10-07	2.160	2.240	2.150	2.220	2.016	1,360,012
2024-10-04	2.020	2.130	2.020	2.100	1.907	430,000
2024-10-03	2.150	2.150	1.990	2.020	1.835	1,383,000
2024-10-02	2.050	2.160	2.050	2.150	1.953	950,488
2024-09-30	2.060	2.130	2.030	2.060	1.871	10,952,500
2024-09-27	2.050	2.070	2.020	2.040	1.853	2,760,500
2024-09-26	2.020	2.050	2.010	2.050	1.862	1,892,500
2024-09-25	2.040	2.070	2.010	2.030	1.844	1,903,000
2024-09-24	2.010	2.040	1.990	2.040	1.853	1,816,500
2024-09-23	1.990	2.020	1.980	2.010	1.826	1,406,500
2024-09-20	2.010	2.020	1.970	1.990	1.808	926,500
2024-09-19	1.950	2.010	1.930	2.010	1.826	2,530,500
2024-09-17	1.940	1.960	1.900	1.940	1.762	53,500
2024-09-16	1.930	1.950	1.930	1.930	1.753	52,500
2024-09-13	1.910	2.020	1.910	1.950	1.771	6,362,000
2024-09-12	1.900	1.950	1.830	1.940	1.762	2,985,500
2024-09-11	2.070	2.070	1.890	1.900	1.726	3,455,500
2024-09-10	2.020	2.130	1.980	2.090	1.898	4,497,500
2024-09-09	2.140	2.140	1.990	2.020	1.835	6,480,000
2024-09-05	2.170	2.210	2.080	2.130	1.935	3,269,500
2024-09-04	2.120	2.160	2.090	2.150	1.953	3,963,500
2024-09-03	2.220	2.230	2.100	2.100	1.907	5,215,500
2024-09-02	2.200	2.250	2.170	2.220	2.016	4,761,500
2024-08-30	2.100	2.260	2.100	2.200	1.998	7,075,000
2024-08-29	2.130	2.130	2.060	2.130	1.935	2,025,500
2024-08-28	2.100	2.130	2.070	2.110	1.917	3,338,500
2024-08-27	2.090	2.130	2.050	2.120	1.926	2,016,000
2024-08-26	2.090	2.100	2.070	2.070	1.880	272,500
2024-08-23	2.070	2.120	2.040	2.100	1.907	2,381,000
2024-08-22	2.050	2.110	2.030	2.080	1.889	1,182,000
2024-08-21	2.060	2.060	2.020	2.030	1.844	1,930,000
2024-08-20	2.120	2.130	2.060	2.070	1.880	437,500
2024-08-19	2.130	2.150	2.130	2.140	1.944	799,000
2024-08-16	2.090	2.140	2.080	2.140	1.944	1,979,000
2024-08-15	2.050	2.130	2.050	2.110	1.917	3,150,000
2024-08-14	2.040	2.090	2.030	2.080	1.889	1,839,500
2024-08-13	2.020	2.060	2.000	2.060	1.871	2,205,500
2024-08-12	2.040	2.050	2.020	2.030	1.844	1,314,000
2024-08-09	2.070	2.070	2.020	2.030	1.844	1,171,500
2024-08-08	2.010	2.070	2.010	2.070	1.880	4,009,000

← NewerPage 9 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.