Qingdao Port International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 5.300 | 5.520 | 5.290 | 5.520 | 4.545 | 4,414,000 |
| 2024-05-09 | 5.230 | 5.300 | 5.210 | 5.300 | 4.364 | 3,464,000 |
| 2024-05-08 | 5.200 | 5.330 | 5.180 | 5.220 | 4.298 | 3,644,000 |
| 2024-05-07 | 5.160 | 5.210 | 5.130 | 5.180 | 4.265 | 1,737,000 |
| 2024-05-06 | 5.130 | 5.190 | 5.070 | 5.150 | 4.240 | 2,136,000 |
| 2024-05-03 | 5.180 | 5.180 | 5.090 | 5.110 | 4.207 | 933,000 |
| 2024-05-02 | 5.130 | 5.180 | 5.080 | 5.180 | 4.265 | 758,000 |
| 2024-04-30 | 5.130 | 5.190 | 5.090 | 5.120 | 4.215 | 1,948,000 |
| 2024-04-29 | 5.140 | 5.140 | 4.960 | 5.070 | 4.174 | 4,639,000 |
| 2024-04-26 | 5.160 | 5.280 | 5.060 | 5.150 | 4.240 | 4,825,000 |
| 2024-04-25 | 5.160 | 5.240 | 5.160 | 5.170 | 4.257 | 991,000 |
| 2024-04-24 | 5.120 | 5.200 | 5.090 | 5.190 | 4.273 | 2,332,000 |
| 2024-04-23 | 5.050 | 5.130 | 4.990 | 5.080 | 4.182 | 3,300,000 |
| 2024-04-22 | 5.040 | 5.150 | 5.040 | 5.040 | 4.150 | 3,413,000 |
| 2024-04-19 | 4.990 | 5.060 | 4.930 | 5.040 | 4.150 | 1,970,000 |
| 2024-04-18 | 4.950 | 5.000 | 4.930 | 4.970 | 4.092 | 1,907,000 |
| 2024-04-17 | 4.960 | 4.960 | 4.870 | 4.930 | 4.059 | 2,260,000 |
| 2024-04-16 | 4.970 | 5.020 | 4.900 | 4.910 | 4.042 | 2,446,000 |
| 2024-04-15 | 4.800 | 4.980 | 4.800 | 4.940 | 4.067 | 4,493,000 |
| 2024-04-12 | 4.700 | 4.820 | 4.700 | 4.800 | 3.952 | 4,826,700 |
| 2024-04-11 | 4.660 | 4.720 | 4.630 | 4.690 | 3.861 | 1,373,000 |
| 2024-04-10 | 4.580 | 4.690 | 4.580 | 4.670 | 3.845 | 5,266,000 |
| 2024-04-09 | 4.590 | 4.640 | 4.550 | 4.580 | 3.771 | 7,745,000 |
| 2024-04-08 | 4.570 | 4.610 | 4.550 | 4.590 | 3.779 | 3,686,000 |
| 2024-04-05 | 4.680 | 4.690 | 4.480 | 4.540 | 3.738 | 928,500 |
| 2024-04-03 | 4.630 | 4.640 | 4.580 | 4.610 | 3.796 | 3,807,000 |
| 2024-04-02 | 4.630 | 4.710 | 4.590 | 4.620 | 3.804 | 4,234,640 |
| 2024-03-28 | 4.590 | 4.630 | 4.560 | 4.600 | 3.787 | 2,074,000 |
| 2024-03-27 | 4.600 | 4.630 | 4.570 | 4.580 | 3.771 | 2,365,000 |
| 2024-03-26 | 4.600 | 4.640 | 4.580 | 4.600 | 3.787 | 4,755,000 |
| 2024-03-25 | 4.600 | 4.660 | 4.590 | 4.590 | 3.779 | 3,520,089 |
| 2024-03-22 | 4.710 | 4.710 | 4.550 | 4.600 | 3.787 | 5,658,089 |
| 2024-03-21 | 4.620 | 4.740 | 4.600 | 4.720 | 3.886 | 5,696,000 |
| 2024-03-20 | 4.610 | 4.640 | 4.580 | 4.590 | 3.779 | 4,053,000 |
| 2024-03-19 | 4.650 | 4.700 | 4.590 | 4.600 | 3.787 | 3,797,000 |
| 2024-03-18 | 4.600 | 4.720 | 4.600 | 4.670 | 3.845 | 6,997,000 |
| 2024-03-15 | 4.600 | 4.620 | 4.490 | 4.600 | 3.787 | 5,643,900 |
| 2024-03-14 | 4.610 | 4.630 | 4.570 | 4.600 | 3.787 | 1,072,000 |
| 2024-03-13 | 4.620 | 4.640 | 4.520 | 4.610 | 3.796 | 7,655,381 |
| 2024-03-12 | 4.620 | 4.650 | 4.580 | 4.600 | 3.787 | 4,648,821 |
| 2024-03-11 | 4.670 | 4.820 | 4.570 | 4.590 | 3.779 | 11,386,000 |
| 2024-03-08 | 4.560 | 4.690 | 4.550 | 4.640 | 3.820 | 5,119,000 |
| 2024-03-07 | 4.510 | 4.590 | 4.500 | 4.540 | 3.738 | 3,276,000 |
| 2024-03-06 | 4.560 | 4.560 | 4.490 | 4.500 | 3.705 | 3,490,000 |
| 2024-03-05 | 4.520 | 4.600 | 4.500 | 4.550 | 3.746 | 3,172,000 |
| 2024-03-04 | 4.600 | 4.610 | 4.510 | 4.530 | 3.730 | 2,648,000 |
| 2024-03-01 | 4.570 | 4.600 | 4.500 | 4.590 | 3.779 | 3,002,000 |
| 2024-02-29 | 4.570 | 4.590 | 4.500 | 4.550 | 3.746 | 2,573,000 |
| 2024-02-28 | 4.510 | 4.610 | 4.500 | 4.540 | 3.738 | 4,339,800 |
| 2024-02-27 | 4.470 | 4.550 | 4.450 | 4.530 | 3.730 | 4,175,551 |
| 2024-02-26 | 4.570 | 4.600 | 4.470 | 4.470 | 3.680 | 2,956,000 |
| 2024-02-23 | 4.560 | 4.630 | 4.550 | 4.570 | 3.763 | 3,291,670 |
| 2024-02-22 | 4.490 | 4.600 | 4.490 | 4.540 | 3.738 | 2,281,000 |
| 2024-02-21 | 4.440 | 4.580 | 4.440 | 4.490 | 3.697 | 3,019,000 |
| 2024-02-20 | 4.400 | 4.480 | 4.390 | 4.460 | 3.672 | 1,020,000 |
| 2024-02-19 | 4.470 | 4.480 | 4.390 | 4.400 | 3.623 | 1,360,000 |
| 2024-02-16 | 4.330 | 4.410 | 4.330 | 4.380 | 3.606 | 1,453,000 |
| 2024-02-15 | 4.330 | 4.360 | 4.320 | 4.360 | 3.590 | 266,000 |
| 2024-02-14 | 4.360 | 4.370 | 4.310 | 4.330 | 3.565 | 348,000 |
| 2024-02-09 | 4.500 | 4.500 | 4.370 | 4.370 | 3.598 | 168,000 |
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.