Qingdao Port International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	3.800	3.850	3.800	3.850	2.964	385,000
2023-02-16	3.800	3.850	3.780	3.800	2.926	758,000
2023-02-15	3.810	3.850	3.780	3.810	2.934	449,040
2023-02-14	3.820	3.850	3.820	3.820	2.941	214,000
2023-02-13	3.810	3.850	3.770	3.840	2.957	471,000
2023-02-10	3.840	3.860	3.820	3.820	2.941	339,000
2023-02-09	3.820	3.870	3.820	3.850	2.964	312,000
2023-02-08	3.820	3.880	3.820	3.840	2.957	175,000
2023-02-07	3.810	3.870	3.810	3.840	2.957	304,000
2023-02-06	3.820	3.860	3.800	3.810	2.934	460,000
2023-02-03	3.910	3.910	3.830	3.830	2.949	618,000
2023-02-02	3.890	3.920	3.890	3.910	3.011	560,000
2023-02-01	3.870	3.920	3.870	3.900	3.003	620,000
2023-01-31	3.900	3.900	3.840	3.890	2.995	773,000
2023-01-30	3.920	3.940	3.860	3.870	2.980	1,295,000
2023-01-27	3.940	3.940	3.890	3.900	3.003	810,000
2023-01-26	3.990	3.990	3.920	3.940	3.034	689,000
2023-01-20	3.900	3.950	3.900	3.950	3.041	83,000
2023-01-19	3.900	3.920	3.890	3.910	3.011	62,000
2023-01-18	3.940	3.950	3.910	3.940	3.034	349,000
2023-01-17	3.950	3.950	3.910	3.950	3.041	588,000
2023-01-16	3.950	3.970	3.910	3.950	3.041	1,683,000
2023-01-13	3.920	3.950	3.860	3.950	3.041	1,113,000
2023-01-12	3.860	3.900	3.820	3.870	2.980	464,000
2023-01-11	3.890	3.920	3.870	3.880	2.987	802,000
2023-01-10	3.940	3.940	3.890	3.890	2.995	507,000
2023-01-09	3.900	3.940	3.890	3.940	3.034	991,649
2023-01-06	3.900	3.940	3.900	3.910	3.011	1,202,000
2023-01-05	3.950	3.960	3.890	3.890	2.995	1,204,000
2023-01-04	3.880	3.940	3.870	3.920	3.018	1,169,000
2023-01-03	3.780	3.860	3.740	3.850	2.964	1,425,000
2022-12-30	3.750	3.790	3.710	3.780	2.910	870,000
2022-12-29	3.770	3.770	3.680	3.760	2.895	708,000
2022-12-28	3.710	3.770	3.710	3.760	2.895	779,000
2022-12-23	3.710	3.710	3.670	3.710	2.857	179,000
2022-12-22	3.700	3.740	3.670	3.710	2.857	526,000
2022-12-21	3.660	3.680	3.640	3.680	2.833	976,000
2022-12-20	3.680	3.680	3.630	3.660	2.818	743,500
2022-12-19	3.720	3.720	3.620	3.660	2.818	1,370,000
2022-12-16	3.700	3.720	3.610	3.720	2.864	913,000
2022-12-15	3.750	3.760	3.680	3.700	2.849	491,000
2022-12-14	3.720	3.760	3.710	3.730	2.872	781,000
2022-12-13	3.740	3.750	3.690	3.730	2.872	1,282,464
2022-12-12	3.740	3.740	3.690	3.710	2.857	1,081,000
2022-12-09	3.740	3.750	3.690	3.740	2.880	1,770,000
2022-12-08	3.710	3.720	3.670	3.720	2.864	1,470,000
2022-12-07	3.700	3.720	3.650	3.670	2.826	2,340,154
2022-12-06	3.730	3.740	3.640	3.650	2.810	2,869,000
2022-12-05	3.690	3.750	3.640	3.720	2.864	2,711,002
2022-12-02	3.680	3.700	3.570	3.630	2.795	1,947,002
2022-12-01	3.720	3.740	3.650	3.670	2.826	964,000
2022-11-30	3.670	3.700	3.670	3.680	2.833	1,143,000
2022-11-29	3.580	3.670	3.570	3.670	2.826	2,257,000
2022-11-28	3.590	3.590	3.540	3.560	2.741	650,000
2022-11-25	3.600	3.610	3.550	3.610	2.780	860,000
2022-11-24	3.560	3.610	3.530	3.580	2.756	2,309,000
2022-11-23	3.520	3.570	3.510	3.550	2.733	2,061,001
2022-11-22	3.480	3.580	3.460	3.510	2.703	1,226,598
2022-11-21	3.520	3.520	3.400	3.460	2.664	1,831,963
2022-11-18	3.580	3.580	3.520	3.530	2.718	709,000

← NewerPage 16 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.