Qingdao Port International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	3.910	3.910	3.880	3.890	3.203	560,000
2023-08-14	3.900	3.910	3.850	3.880	3.194	2,367,000
2023-08-11	4.010	4.020	3.900	3.900	3.211	1,750,000
2023-08-10	4.000	4.060	4.000	4.040	3.326	325,000
2023-08-09	3.990	4.050	3.960	4.010	3.302	617,200
2023-08-08	4.020	4.020	3.960	3.990	3.285	602,936
2023-08-07	4.020	4.020	3.960	4.020	3.310	588,000
2023-08-04	4.060	4.070	3.960	4.000	3.293	1,488,000
2023-08-03	4.050	4.090	4.010	4.010	3.302	953,000
2023-08-02	4.110	4.120	4.010	4.030	3.318	1,579,200
2023-08-01	4.130	4.170	4.090	4.100	3.376	1,004,000
2023-07-31	4.180	4.180	4.130	4.130	3.400	759,800
2023-07-28	4.160	4.200	4.120	4.170	3.433	761,000
2023-07-27	4.080	4.160	4.080	4.160	3.425	1,489,000
2023-07-26	4.050	4.090	4.040	4.050	3.334	517,000
2023-07-25	4.090	4.120	4.000	4.080	3.359	6,222,000
2023-07-24	4.020	4.120	4.020	4.120	3.392	859,000
2023-07-21	4.050	4.070	4.020	4.040	3.326	379,000
2023-07-20	4.010	4.080	4.010	4.040	3.326	400,000
2023-07-19	4.040	4.040	4.010	4.020	3.310	367,000
2023-07-18	4.040	4.040	4.000	4.040	3.326	681,000
2023-07-14	4.080	4.110	4.040	4.040	3.326	1,010,000
2023-07-13	4.020	4.090	4.020	4.090	3.367	374,000
2023-07-12	4.030	4.050	4.020	4.020	3.310	540,000
2023-07-11	4.040	4.060	4.020	4.040	3.326	594,000
2023-07-10	4.030	4.080	4.030	4.040	3.326	826,000
2023-07-07	4.040	4.070	4.010	4.040	3.326	823,000
2023-07-06	4.070	4.090	4.000	4.070	3.351	1,858,000
2023-07-05	4.090	4.100	4.010	4.070	3.351	2,415,000
2023-07-04	4.100	4.150	4.040	4.060	3.343	2,459,200
2023-07-03	4.340	4.400	4.050	4.110	3.384	10,552,000
2023-06-30	4.300	4.340	4.260	4.300	3.540	1,400,000
2023-06-29	4.430	4.430	4.300	4.340	3.573	1,726,000
2023-06-28	4.390	4.560	4.370	4.390	3.614	4,487,000
2023-06-27	4.200	4.330	4.190	4.310	3.549	1,312,000
2023-06-26	4.230	4.230	4.150	4.160	3.425	1,608,000
2023-06-23	4.300	4.300	4.160	4.190	3.450	323,689
2023-06-21	4.320	4.340	4.250	4.270	3.516	1,526,000
2023-06-20	4.400	4.400	4.320	4.320	3.557	1,808,000
2023-06-19	4.350	4.440	4.350	4.420	3.639	486,000
2023-06-16	4.350	4.420	4.350	4.360	3.590	2,649,000
2023-06-15	4.380	4.400	4.340	4.370	3.598	1,146,000
2023-06-14	4.380	4.410	4.340	4.390	3.614	1,486,000
2023-06-13	4.420	4.430	4.350	4.400	3.623	720,000
2023-06-12	4.360	4.550	4.360	4.420	3.639	4,191,689
2023-06-09	4.360	4.400	4.360	4.370	3.598	437,000
2023-06-08	4.320	4.410	4.320	4.380	3.606	2,110,000
2023-06-07	4.550	4.620	4.540	4.590	3.534	2,008,000
2023-06-06	4.560	4.600	4.520	4.560	3.511	1,431,000
2023-06-05	4.490	4.580	4.460	4.570	3.519	1,704,000
2023-06-02	4.480	4.530	4.460	4.480	3.449	1,099,000
2023-06-01	4.490	4.490	4.450	4.490	3.457	603,000
2023-05-31	4.460	4.500	4.420	4.490	3.457	3,512,000
2023-05-30	4.450	4.510	4.440	4.470	3.442	1,201,000
2023-05-29	4.400	4.500	4.400	4.450	3.426	1,968,000
2023-05-25	4.400	4.450	4.360	4.440	3.419	2,325,000
2023-05-24	4.530	4.530	4.420	4.450	3.426	1,974,000
2023-05-23	4.580	4.580	4.500	4.530	3.488	1,964,000
2023-05-22	4.560	4.600	4.520	4.600	3.542	1,503,000
2023-05-19	4.700	4.710	4.550	4.560	3.511	2,991,000

← NewerPage 14 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.