Qingdao Port International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	3.910	3.950	3.880	3.880	3.194	861,000
2023-11-10	3.950	3.950	3.890	3.900	3.211	1,218,000
2023-11-09	3.960	3.960	3.920	3.920	3.227	1,114,000
2023-11-08	3.930	3.980	3.920	3.980	3.277	1,298,000
2023-11-07	3.930	3.960	3.920	3.930	3.236	591,591
2023-11-06	3.950	3.960	3.920	3.950	3.252	396,911
2023-11-03	3.920	3.940	3.900	3.940	3.244	459,000
2023-11-02	3.890	3.920	3.890	3.890	3.203	198,000
2023-11-01	3.900	3.920	3.880	3.880	3.194	129,647
2023-10-31	3.960	3.970	3.870	3.910	3.219	843,647
2023-10-30	3.960	3.990	3.880	3.960	3.260	1,989,000
2023-10-27	3.880	3.970	3.870	3.960	3.260	1,640,000
2023-10-26	3.830	3.880	3.820	3.850	3.170	816,128
2023-10-25	3.820	3.860	3.820	3.820	3.145	1,110,824
2023-10-24	3.740	3.830	3.730	3.820	3.145	741,824
2023-10-20	3.860	3.860	3.730	3.750	3.087	2,064,764
2023-10-19	3.820	3.870	3.800	3.800	3.129	1,309,000
2023-10-18	3.880	3.880	3.810	3.830	3.153	863,000
2023-10-17	3.880	3.880	3.840	3.870	3.186	367,000
2023-10-16	3.890	3.900	3.860	3.860	3.178	542,000
2023-10-13	3.880	3.890	3.840	3.890	3.203	299,000
2023-10-12	3.870	3.890	3.820	3.890	3.203	723,724
2023-10-11	3.840	3.870	3.810	3.810	3.137	845,000
2023-10-10	3.900	3.910	3.820	3.820	3.145	878,000
2023-10-09	3.870	3.920	3.820	3.850	3.170	1,273,000
2023-10-06	3.870	3.870	3.800	3.850	3.170	309,000
2023-10-05	3.850	3.870	3.810	3.870	3.186	36,000
2023-10-04	3.890	3.890	3.800	3.850	3.170	91,000
2023-10-03	3.870	3.900	3.830	3.890	3.203	224,000
2023-09-29	3.900	3.900	3.850	3.860	3.178	177,000
2023-09-28	3.850	3.890	3.850	3.890	3.203	967,000
2023-09-27	3.920	3.950	3.830	3.850	3.170	3,519,000
2023-09-26	3.970	3.970	3.920	3.920	3.227	640,000
2023-09-25	4.040	4.040	3.920	3.940	3.244	1,955,800
2023-09-22	4.050	4.050	4.000	4.030	3.318	2,581,340
2023-09-21	4.050	4.070	4.010	4.020	3.310	644,000
2023-09-20	4.070	4.070	4.020	4.050	3.334	620,000
2023-09-19	4.000	4.070	3.970	4.070	3.351	986,000
2023-09-18	4.090	4.090	3.960	3.960	3.260	760,000
2023-09-15	4.060	4.090	4.020	4.090	3.367	1,694,486
2023-09-14	4.000	4.080	4.000	4.070	3.351	576,000
2023-09-13	4.020	4.020	3.990	4.020	3.310	249,000
2023-09-12	4.000	4.020	3.980	3.980	3.277	711,000
2023-09-11	4.040	4.060	4.000	4.010	3.302	1,005,129
2023-09-07	4.070	4.070	4.050	4.070	3.351	299,000
2023-09-06	4.050	4.090	4.030	4.070	3.351	492,000
2023-09-05	4.080	4.100	4.050	4.050	3.334	714,000
2023-09-04	4.050	4.100	4.040	4.100	3.376	1,026,000
2023-08-31	4.010	4.050	4.010	4.020	3.310	1,101,000
2023-08-30	4.050	4.060	4.000	4.010	3.302	892,000
2023-08-29	3.940	4.050	3.940	4.020	3.310	1,183,000
2023-08-28	3.960	3.980	3.940	3.950	3.252	960,000
2023-08-25	3.940	3.940	3.880	3.890	3.203	485,000
2023-08-24	3.940	3.940	3.900	3.910	3.219	216,000
2023-08-23	3.970	3.970	3.910	3.920	3.227	506,000
2023-08-22	3.890	3.970	3.860	3.950	3.252	1,497,000
2023-08-21	3.910	3.910	3.850	3.870	3.186	654,000
2023-08-18	3.940	3.980	3.900	3.910	3.219	689,000
2023-08-17	3.920	3.940	3.880	3.910	3.219	363,109
2023-08-16	3.920	3.930	3.860	3.910	3.219	650,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.