Qingdao Port International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 4.470 | 4.540 | 4.470 | 4.490 | 3.697 | 583,000 |
| 2024-02-07 | 4.450 | 4.490 | 4.420 | 4.490 | 3.697 | 1,610,000 |
| 2024-02-06 | 4.400 | 4.510 | 4.350 | 4.490 | 3.697 | 3,120,000 |
| 2024-02-05 | 4.440 | 4.440 | 4.330 | 4.390 | 3.614 | 1,321,000 |
| 2024-02-02 | 4.450 | 4.490 | 4.400 | 4.450 | 3.664 | 1,812,302 |
| 2024-02-01 | 4.400 | 4.470 | 4.350 | 4.460 | 3.672 | 3,443,000 |
| 2024-01-31 | 4.430 | 4.480 | 4.350 | 4.370 | 3.598 | 1,165,000 |
| 2024-01-30 | 4.460 | 4.480 | 4.390 | 4.390 | 3.614 | 773,680 |
| 2024-01-29 | 4.470 | 4.510 | 4.440 | 4.460 | 3.672 | 728,769 |
| 2024-01-26 | 4.420 | 4.470 | 4.400 | 4.440 | 3.656 | 2,298,309 |
| 2024-01-25 | 4.340 | 4.430 | 4.300 | 4.400 | 3.623 | 2,826,848 |
| 2024-01-24 | 4.230 | 4.350 | 4.220 | 4.330 | 3.565 | 2,623,660 |
| 2024-01-23 | 4.160 | 4.240 | 4.130 | 4.210 | 3.466 | 1,081,000 |
| 2024-01-22 | 4.230 | 4.230 | 4.130 | 4.160 | 3.425 | 1,900,000 |
| 2024-01-19 | 4.270 | 4.290 | 4.200 | 4.210 | 3.466 | 8,682,310 |
| 2024-01-18 | 4.230 | 4.270 | 4.180 | 4.270 | 3.516 | 1,781,000 |
| 2024-01-17 | 4.370 | 4.370 | 4.210 | 4.210 | 3.466 | 2,910,000 |
| 2024-01-16 | 4.380 | 4.380 | 4.350 | 4.370 | 3.598 | 1,388,000 |
| 2024-01-15 | 4.410 | 4.410 | 4.360 | 4.370 | 3.598 | 676,000 |
| 2024-01-12 | 4.350 | 4.400 | 4.330 | 4.400 | 3.623 | 1,842,000 |
| 2024-01-11 | 4.380 | 4.380 | 4.300 | 4.300 | 3.540 | 886,000 |
| 2024-01-10 | 4.380 | 4.390 | 4.340 | 4.390 | 3.614 | 407,000 |
| 2024-01-09 | 4.350 | 4.400 | 4.330 | 4.360 | 3.590 | 867,000 |
| 2024-01-08 | 4.350 | 4.400 | 4.330 | 4.370 | 3.598 | 2,651,887 |
| 2024-01-05 | 4.300 | 4.360 | 4.300 | 4.350 | 3.581 | 1,185,000 |
| 2024-01-04 | 4.300 | 4.340 | 4.250 | 4.280 | 3.524 | 1,130,682 |
| 2024-01-03 | 4.250 | 4.320 | 4.210 | 4.290 | 3.532 | 1,444,000 |
| 2024-01-02 | 4.230 | 4.300 | 4.220 | 4.250 | 3.499 | 1,331,000 |
| 2023-12-29 | 4.200 | 4.250 | 4.180 | 4.230 | 3.483 | 1,964,000 |
| 2023-12-28 | 4.180 | 4.200 | 4.140 | 4.160 | 3.425 | 1,095,000 |
| 2023-12-27 | 4.200 | 4.200 | 4.140 | 4.150 | 3.417 | 538,000 |
| 2023-12-22 | 4.180 | 4.210 | 4.140 | 4.200 | 3.458 | 1,839,000 |
| 2023-12-21 | 4.180 | 4.180 | 4.110 | 4.160 | 3.425 | 417,000 |
| 2023-12-20 | 4.180 | 4.190 | 4.120 | 4.120 | 3.392 | 697,000 |
| 2023-12-19 | 4.200 | 4.200 | 4.150 | 4.190 | 3.450 | 1,064,000 |
| 2023-12-18 | 4.160 | 4.200 | 4.110 | 4.190 | 3.450 | 1,926,726 |
| 2023-12-15 | 4.130 | 4.160 | 4.100 | 4.110 | 3.384 | 2,023,000 |
| 2023-12-14 | 4.030 | 4.120 | 4.030 | 4.110 | 3.384 | 1,467,000 |
| 2023-12-13 | 4.000 | 4.070 | 3.980 | 4.040 | 3.326 | 1,616,678 |
| 2023-12-12 | 3.980 | 4.030 | 3.980 | 4.000 | 3.293 | 602,000 |
| 2023-12-11 | 3.990 | 3.990 | 3.930 | 3.970 | 3.269 | 472,000 |
| 2023-12-08 | 4.010 | 4.010 | 3.960 | 3.960 | 3.260 | 652,500 |
| 2023-12-07 | 4.000 | 4.010 | 3.960 | 3.970 | 3.269 | 519,000 |
| 2023-12-06 | 4.010 | 4.030 | 3.970 | 4.020 | 3.310 | 923,000 |
| 2023-12-05 | 4.010 | 4.040 | 3.980 | 4.010 | 3.302 | 1,007,153 |
| 2023-12-04 | 3.960 | 4.020 | 3.960 | 4.020 | 3.310 | 1,474,727 |
| 2023-12-01 | 3.880 | 3.960 | 3.870 | 3.930 | 3.236 | 598,000 |
| 2023-11-30 | 3.910 | 3.920 | 3.860 | 3.860 | 3.178 | 1,808,000 |
| 2023-11-29 | 3.970 | 3.970 | 3.900 | 3.900 | 3.211 | 785,000 |
| 2023-11-28 | 3.950 | 3.980 | 3.940 | 3.960 | 3.260 | 306,087 |
| 2023-11-27 | 3.990 | 3.990 | 3.930 | 3.950 | 3.252 | 294,000 |
| 2023-11-24 | 3.970 | 3.980 | 3.940 | 3.960 | 3.260 | 315,000 |
| 2023-11-23 | 3.980 | 3.990 | 3.960 | 3.980 | 3.277 | 782,000 |
| 2023-11-22 | 3.960 | 3.980 | 3.930 | 3.960 | 3.260 | 747,000 |
| 2023-11-21 | 3.930 | 3.980 | 3.930 | 3.960 | 3.260 | 644,000 |
| 2023-11-20 | 3.920 | 3.940 | 3.910 | 3.940 | 3.244 | 736,000 |
| 2023-11-17 | 3.940 | 3.970 | 3.900 | 3.910 | 3.219 | 1,007,508 |
| 2023-11-16 | 3.980 | 3.980 | 3.940 | 3.960 | 3.260 | 124,000 |
| 2023-11-15 | 3.950 | 3.980 | 3.940 | 3.970 | 3.269 | 1,039,000 |
| 2023-11-14 | 3.920 | 3.950 | 3.880 | 3.950 | 3.252 | 1,161,000 |
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.