Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.520	2.570	2.490	2.560	2.560	1,635,500
2026-10-16	2.510	2.515	2.485	2.515	2.515	308,000
2026-10-15	2.525	2.525	2.480	2.510	2.510	565,000
2026-10-14	2.525	2.555	2.520	2.550	2.550	970,500
2026-10-13	2.505	2.520	2.480	2.520	2.520	1,193,000
2026-10-12	2.465	2.505	2.465	2.505	2.505	1,297,000
2026-10-09	2.455	2.460	2.430	2.460	2.460	704,500
2026-10-08	2.380	2.470	2.380	2.425	2.425	1,236,000
2026-10-07	2.325	2.340	2.315	2.315	2.315	64,000
2026-10-06	2.330	2.335	2.285	2.300	2.300	905,000
2026-10-05	2.355	2.390	2.330	2.390	2.390	24,000
2026-10-02	2.380	2.450	2.350	2.450	2.450	30,500
2026-09-30	2.395	2.465	2.370	2.450	2.450	839,500
2026-09-29	2.390	2.400	2.375	2.395	2.395	434,000
2026-09-28	2.385	2.390	2.355	2.385	2.385	112,000
2026-09-25	2.330	2.400	2.330	2.400	2.400	23,000
2026-09-24	2.340	2.385	2.340	2.385	2.385	267,500
2026-09-23	2.355	2.370	2.355	2.360	2.360	221,000
2026-09-22	2.360	2.360	2.330	2.355	2.355	321,500
2026-09-21	2.395	2.420	2.335	2.340	2.340	2,506,500
2026-09-18	2.425	2.430	2.390	2.420	2.420	95,500
2026-09-17	2.425	2.425	2.405	2.405	2.405	4,000
2026-09-16	2.425	2.440	2.400	2.430	2.430	162,000
2026-09-15	2.420	2.420	2.400	2.415	2.415	32,500
2026-09-14	2.375	2.430	2.375	2.430	2.430	469,500
2026-09-11	2.425	2.425	2.365	2.405	2.405	796,000
2026-09-10	2.450	2.455	2.420	2.450	2.450	269,500
2026-09-09	2.410	2.460	2.410	2.455	2.455	1,111,500
2026-09-08	2.420	2.440	2.410	2.440	2.440	462,000
2026-09-07	2.420	2.420	2.400	2.420	2.420	111,000
2026-09-04	2.390	2.420	2.390	2.420	2.420	491,000
2026-09-03	2.395	2.430	2.390	2.390	2.390	1,265,000
2026-09-02	2.425	2.435	2.390	2.395	2.395	337,500
2026-09-01	2.365	2.430	2.360	2.430	2.430	1,396,500
2026-08-31	2.360	2.365	2.350	2.365	2.365	298,500
2026-08-28	2.330	2.380	2.330	2.365	2.365	1,140,500
2026-08-27	2.345	2.350	2.315	2.320	2.320	278,500
2026-08-26	2.300	2.355	2.295	2.350	2.350	473,500
2026-08-25	2.320	2.320	2.295	2.300	2.300	45,500
2026-08-24	2.300	2.330	2.290	2.295	2.295	353,500
2026-08-21	2.305	2.335	2.305	2.320	2.320	116,500
2026-08-20	2.300	2.330	2.300	2.330	2.330	238,000
2026-08-19	2.320	2.320	2.295	2.300	2.300	105,500
2026-08-18	2.310	2.310	2.310	2.310	2.310	0
2026-08-17	2.305	2.340	2.300	2.310	2.310	200,000
2026-08-14	2.285	2.340	2.280	2.300	2.300	1,056,500
2026-08-13	2.280	2.300	2.280	2.280	2.280	223,000
2026-08-12	2.305	2.315	2.280	2.285	2.285	352,500
2026-08-11	2.335	2.335	2.280	2.305	2.305	886,000
2026-08-10	2.300	2.340	2.300	2.300	2.300	278,500
2026-08-07	2.325	2.335	2.305	2.310	2.310	161,500
2026-08-06	2.330	2.330	2.300	2.300	2.300	114,000
2026-08-05	2.340	2.345	2.305	2.335	2.335	289,500
2026-08-04	2.350	2.350	2.320	2.345	2.345	197,500
2026-08-03	2.350	2.360	2.345	2.350	2.350	112,000
2026-07-31	2.340	2.350	2.340	2.350	2.350	138,500
2026-07-30	2.340	2.350	2.330	2.350	2.350	283,000
2026-07-29	2.330	2.360	2.310	2.330	2.330	853,500
2026-07-28	2.310	2.340	2.290	2.310	2.310	530,500
2026-07-27	2.320	2.330	2.300	2.330	2.330	130,500

Page 1 of 21 · 1,228 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.