Qingdao Port International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	4.610	4.700	4.600	4.700	3.619	3,630,000
2023-05-17	4.650	4.650	4.530	4.600	3.542	2,612,000
2023-05-16	4.650	4.680	4.600	4.640	3.573	2,354,000
2023-05-15	4.610	4.740	4.580	4.690	3.611	3,860,000
2023-05-12	4.680	4.740	4.580	4.650	3.580	3,636,000
2023-05-11	4.700	4.760	4.650	4.650	3.580	2,281,870
2023-05-10	4.780	4.780	4.620	4.700	3.619	3,756,000
2023-05-09	4.870	4.950	4.730	4.750	3.657	5,875,000
2023-05-08	4.740	4.930	4.730	4.870	3.750	10,258,000
2023-05-05	4.650	4.740	4.610	4.700	3.619	5,011,000
2023-05-04	4.550	4.700	4.500	4.600	3.542	4,971,000
2023-05-03	4.500	4.510	4.470	4.500	3.465	243,000
2023-05-02	4.600	4.600	4.480	4.500	3.465	577,000
2023-04-28	4.530	4.650	4.520	4.590	3.534	4,515,000
2023-04-27	4.480	4.540	4.450	4.510	3.473	3,391,000
2023-04-26	4.500	4.520	4.420	4.460	3.434	2,036,000
2023-04-25	4.440	4.540	4.440	4.500	3.465	1,323,000
2023-04-24	4.460	4.490	4.410	4.440	3.419	488,000
2023-04-21	4.540	4.560	4.460	4.460	3.434	1,095,000
2023-04-20	4.420	4.580	4.420	4.510	3.473	2,123,000
2023-04-19	4.490	4.590	4.440	4.460	3.434	2,813,000
2023-04-18	4.470	4.470	4.430	4.470	3.442	1,057,770
2023-04-17	4.400	4.470	4.330	4.430	3.411	1,795,000
2023-04-14	4.380	4.380	4.300	4.380	3.372	1,585,661
2023-04-13	4.380	4.420	4.340	4.340	3.342	860,000
2023-04-12	4.220	4.380	4.220	4.380	3.372	2,504,000
2023-04-11	4.260	4.300	4.180	4.230	3.257	670,000
2023-04-06	4.270	4.300	4.210	4.230	3.257	875,000
2023-04-04	4.140	4.280	4.120	4.270	3.288	2,093,000
2023-04-03	4.110	4.160	4.100	4.130	3.180	1,170,000
2023-03-31	4.100	4.150	4.090	4.100	3.157	952,000
2023-03-30	4.060	4.090	4.010	4.080	3.141	1,255,000
2023-03-29	4.010	4.060	4.000	4.030	3.103	1,528,000
2023-03-28	3.920	4.020	3.920	4.000	3.080	2,140,000
2023-03-27	3.990	3.990	3.870	3.880	2.987	2,229,000
2023-03-24	4.050	4.050	3.950	3.950	3.041	1,383,000
2023-03-23	4.100	4.100	4.010	4.020	3.095	1,397,110
2023-03-22	4.100	4.100	4.060	4.090	3.149	417,000
2023-03-21	4.100	4.100	3.990	4.080	3.141	879,000
2023-03-20	4.140	4.180	4.010	4.090	3.149	1,844,000
2023-03-17	4.050	4.150	4.030	4.140	3.188	3,523,842
2023-03-16	4.050	4.090	3.840	4.020	3.095	4,173,000
2023-03-15	3.980	4.050	3.970	4.050	3.118	625,000
2023-03-14	3.940	3.970	3.920	3.960	3.049	2,171,000
2023-03-13	3.830	3.930	3.830	3.920	3.018	2,231,160
2023-03-10	3.920	3.920	3.810	3.840	2.957	1,969,000
2023-03-09	3.910	3.940	3.890	3.920	3.018	1,966,000
2023-03-08	3.900	3.920	3.860	3.890	2.995	1,109,000
2023-03-07	3.880	3.940	3.850	3.900	3.003	3,214,000
2023-03-06	3.870	3.920	3.840	3.860	2.972	2,628,000
2023-03-03	3.860	3.900	3.820	3.880	2.987	1,338,000
2023-03-02	3.820	3.860	3.790	3.860	2.972	1,690,000
2023-03-01	3.770	3.860	3.770	3.840	2.957	1,900,000
2023-02-28	3.750	3.770	3.710	3.770	2.903	735,000
2023-02-27	3.740	3.790	3.700	3.760	2.895	948,000
2023-02-24	3.780	3.800	3.750	3.750	2.887	857,567
2023-02-23	3.800	3.830	3.790	3.790	2.918	816,567
2023-02-22	3.810	3.840	3.800	3.800	2.926	303,000
2023-02-21	3.850	3.860	3.820	3.820	2.941	719,700
2023-02-20	3.820	3.870	3.810	3.850	2.964	345,014

← NewerPage 15 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.