Qingdao Port International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 5.650 | 5.780 | 5.610 | 5.730 | 5.016 | 2,191,000 |
| 2024-08-06 | 5.730 | 5.810 | 5.630 | 5.630 | 4.928 | 5,621,000 |
| 2024-08-05 | 5.810 | 5.890 | 5.670 | 5.680 | 4.972 | 2,380,000 |
| 2024-08-02 | 5.900 | 5.900 | 5.810 | 5.870 | 5.139 | 1,674,000 |
| 2024-08-01 | 5.850 | 5.960 | 5.850 | 5.880 | 5.147 | 2,679,000 |
| 2024-07-31 | 5.740 | 5.880 | 5.740 | 5.830 | 5.103 | 1,505,235 |
| 2024-07-30 | 5.780 | 5.810 | 5.630 | 5.720 | 5.007 | 1,462,000 |
| 2024-07-29 | 5.780 | 5.850 | 5.700 | 5.730 | 5.016 | 2,855,000 |
| 2024-07-26 | 5.860 | 5.880 | 5.780 | 5.840 | 5.112 | 1,138,000 |
| 2024-07-25 | 5.900 | 5.930 | 5.750 | 5.810 | 5.086 | 2,036,000 |
| 2024-07-24 | 5.850 | 6.090 | 5.850 | 5.900 | 5.165 | 7,304,000 |
| 2024-07-23 | 5.840 | 5.970 | 5.760 | 5.830 | 5.103 | 2,292,432 |
| 2024-07-22 | 5.710 | 5.900 | 5.650 | 5.890 | 5.156 | 2,412,000 |
| 2024-07-19 | 5.840 | 5.870 | 5.610 | 5.710 | 4.998 | 3,936,000 |
| 2024-07-18 | 5.700 | 5.970 | 5.670 | 5.890 | 5.156 | 7,111,000 |
| 2024-07-17 | 5.850 | 5.870 | 5.670 | 5.680 | 4.972 | 5,066,000 |
| 2024-07-16 | 6.090 | 6.170 | 5.840 | 5.850 | 5.121 | 5,043,998 |
| 2024-07-15 | 6.210 | 6.350 | 5.910 | 6.140 | 5.375 | 5,340,000 |
| 2024-07-12 | 6.080 | 6.320 | 6.080 | 6.110 | 5.349 | 2,554,000 |
| 2024-07-11 | 6.190 | 6.210 | 6.070 | 6.100 | 5.340 | 1,692,000 |
| 2024-07-10 | 6.360 | 6.360 | 6.030 | 6.100 | 5.340 | 3,890,000 |
| 2024-07-09 | 6.170 | 6.320 | 6.120 | 6.300 | 5.515 | 2,096,000 |
| 2024-07-08 | 6.240 | 6.280 | 6.170 | 6.180 | 5.410 | 1,301,000 |
| 2024-07-05 | 6.200 | 6.360 | 6.140 | 6.210 | 5.436 | 2,745,000 |
| 2024-07-04 | 6.250 | 6.370 | 6.220 | 6.270 | 5.489 | 2,312,000 |
| 2024-07-03 | 6.160 | 6.320 | 6.140 | 6.280 | 5.497 | 3,888,000 |
| 2024-07-02 | 5.990 | 6.220 | 5.990 | 6.140 | 5.375 | 4,407,000 |
| 2024-06-28 | 5.760 | 6.050 | 5.760 | 5.960 | 5.217 | 2,784,800 |
| 2024-06-27 | 5.860 | 5.910 | 5.760 | 5.770 | 5.051 | 2,053,000 |
| 2024-06-26 | 5.910 | 5.930 | 5.800 | 5.930 | 5.191 | 3,387,000 |
| 2024-06-25 | 5.980 | 6.040 | 5.850 | 5.890 | 5.156 | 2,184,000 |
| 2024-06-24 | 6.000 | 6.040 | 5.930 | 5.940 | 5.200 | 1,540,000 |
| 2024-06-21 | 6.110 | 6.150 | 5.960 | 6.060 | 5.305 | 3,367,410 |
| 2024-06-20 | 5.970 | 6.250 | 5.930 | 6.130 | 5.366 | 5,429,000 |
| 2024-06-19 | 5.770 | 6.000 | 5.740 | 5.970 | 5.226 | 4,030,988 |
| 2024-06-18 | 5.600 | 5.770 | 5.600 | 5.730 | 5.016 | 3,280,000 |
| 2024-06-17 | 5.700 | 5.730 | 5.620 | 5.660 | 4.955 | 3,813,000 |
| 2024-06-14 | 5.590 | 5.770 | 5.590 | 5.670 | 4.963 | 3,578,000 |
| 2024-06-13 | 5.590 | 5.670 | 5.520 | 5.600 | 4.902 | 2,080,000 |
| 2024-06-12 | 5.400 | 5.560 | 5.360 | 5.550 | 4.858 | 1,849,814 |
| 2024-06-11 | 5.510 | 5.680 | 5.370 | 5.410 | 4.736 | 3,814,610 |
| 2024-06-07 | 5.720 | 5.860 | 5.670 | 5.810 | 4.783 | 2,083,600 |
| 2024-06-06 | 5.700 | 5.740 | 5.670 | 5.690 | 4.685 | 2,692,358 |
| 2024-06-05 | 5.970 | 5.970 | 5.680 | 5.680 | 4.676 | 3,298,000 |
| 2024-06-04 | 5.890 | 5.890 | 5.780 | 5.850 | 4.816 | 1,711,000 |
| 2024-06-03 | 5.780 | 5.900 | 5.770 | 5.800 | 4.775 | 2,204,000 |
| 2024-05-31 | 5.850 | 6.030 | 5.760 | 5.760 | 4.742 | 4,164,000 |
| 2024-05-30 | 5.860 | 6.000 | 5.750 | 5.830 | 4.800 | 2,976,000 |
| 2024-05-29 | 5.810 | 5.930 | 5.790 | 5.860 | 4.825 | 4,573,000 |
| 2024-05-28 | 5.850 | 5.930 | 5.780 | 5.780 | 4.759 | 2,383,000 |
| 2024-05-27 | 5.650 | 5.880 | 5.650 | 5.880 | 4.841 | 3,142,000 |
| 2024-05-24 | 5.570 | 5.710 | 5.570 | 5.640 | 4.644 | 1,730,000 |
| 2024-05-23 | 5.680 | 5.680 | 5.540 | 5.630 | 4.635 | 1,495,000 |
| 2024-05-22 | 5.560 | 5.750 | 5.560 | 5.630 | 4.635 | 2,784,000 |
| 2024-05-21 | 5.720 | 5.760 | 5.570 | 5.570 | 4.586 | 1,659,000 |
| 2024-05-20 | 5.650 | 5.800 | 5.590 | 5.700 | 4.693 | 1,870,000 |
| 2024-05-17 | 5.550 | 5.680 | 5.540 | 5.650 | 4.652 | 2,552,000 |
| 2024-05-16 | 5.650 | 5.650 | 5.500 | 5.500 | 4.528 | 4,210,000 |
| 2024-05-14 | 5.520 | 5.630 | 5.500 | 5.630 | 4.635 | 2,834,000 |
| 2024-05-13 | 5.520 | 5.600 | 5.480 | 5.510 | 4.536 | 9,012,448 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.1617 HKD |
| 2026-06-23 | 0.2286 HKD |
| 2025-10-31 | 0.1606 HKD |
| 2025-07-02 | 0.2198 HKD |
| 2024-11-12 | 0.1238 HKD |
| 2024-06-11 | 0.3218 HKD |
| 2023-06-08 | 0.2974 HKD |
| 2022-06-30 | 0.3004 HKD |
| 2021-06-30 | 0.3147 HKD |
| 2020-06-15 | 0.2191 HKD |
| 2019-05-22 | 0.4350 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.