Qingdao Port International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 3.550 | 3.560 | 3.520 | 3.530 | 2.718 | 867,000 |
| 2022-11-16 | 3.570 | 3.580 | 3.540 | 3.540 | 2.726 | 1,096,000 |
| 2022-11-15 | 3.530 | 3.590 | 3.530 | 3.560 | 2.741 | 2,720,000 |
| 2022-11-14 | 3.540 | 3.580 | 3.510 | 3.520 | 2.710 | 1,469,000 |
| 2022-11-11 | 3.420 | 3.520 | 3.420 | 3.520 | 2.710 | 2,009,000 |
| 2022-11-10 | 3.480 | 3.490 | 3.350 | 3.350 | 2.579 | 3,820,000 |
| 2022-11-09 | 3.490 | 3.510 | 3.480 | 3.500 | 2.695 | 653,502 |
| 2022-11-08 | 3.530 | 3.540 | 3.480 | 3.500 | 2.695 | 415,000 |
| 2022-11-07 | 3.450 | 3.520 | 3.450 | 3.490 | 2.687 | 2,161,000 |
| 2022-11-04 | 3.420 | 3.460 | 3.400 | 3.450 | 2.656 | 1,396,000 |
| 2022-11-03 | 3.390 | 3.430 | 3.370 | 3.400 | 2.618 | 403,000 |
| 2022-11-02 | 3.350 | 3.400 | 3.330 | 3.390 | 2.610 | 663,000 |
| 2022-11-01 | 3.330 | 3.350 | 3.290 | 3.340 | 2.572 | 598,000 |
| 2022-10-31 | 3.330 | 3.390 | 3.290 | 3.290 | 2.533 | 713,000 |
| 2022-10-28 | 3.320 | 3.340 | 3.290 | 3.290 | 2.533 | 1,073,000 |
| 2022-10-27 | 3.340 | 3.360 | 3.320 | 3.320 | 2.556 | 493,000 |
| 2022-10-26 | 3.280 | 3.350 | 3.270 | 3.310 | 2.549 | 630,000 |
| 2022-10-25 | 3.280 | 3.290 | 3.240 | 3.270 | 2.518 | 321,000 |
| 2022-10-24 | 3.360 | 3.360 | 3.260 | 3.280 | 2.526 | 652,000 |
| 2022-10-21 | 3.360 | 3.390 | 3.340 | 3.370 | 2.595 | 374,000 |
| 2022-10-20 | 3.330 | 3.360 | 3.280 | 3.340 | 2.572 | 2,559,100 |
| 2022-10-19 | 3.390 | 3.400 | 3.340 | 3.340 | 2.572 | 593,000 |
| 2022-10-18 | 3.390 | 3.410 | 3.350 | 3.380 | 2.603 | 780,000 |
| 2022-10-17 | 3.400 | 3.400 | 3.360 | 3.370 | 2.595 | 554,000 |
| 2022-10-14 | 3.370 | 3.420 | 3.370 | 3.400 | 2.618 | 900,000 |
| 2022-10-13 | 3.320 | 3.380 | 3.290 | 3.340 | 2.572 | 437,000 |
| 2022-10-12 | 3.260 | 3.300 | 3.260 | 3.290 | 2.533 | 593,000 |
| 2022-10-11 | 3.300 | 3.300 | 3.240 | 3.260 | 2.510 | 1,281,000 |
| 2022-10-10 | 3.350 | 3.380 | 3.270 | 3.270 | 2.518 | 686,000 |
| 2022-10-07 | 3.400 | 3.410 | 3.350 | 3.350 | 2.579 | 76,000 |
| 2022-10-06 | 3.430 | 3.440 | 3.360 | 3.400 | 2.618 | 336,000 |
| 2022-10-05 | 3.320 | 3.480 | 3.320 | 3.380 | 2.603 | 106,000 |
| 2022-10-03 | 3.300 | 3.390 | 3.240 | 3.310 | 2.549 | 143,000 |
| 2022-09-30 | 3.290 | 3.360 | 3.230 | 3.360 | 2.587 | 267,000 |
| 2022-09-29 | 3.400 | 3.450 | 3.290 | 3.290 | 2.533 | 517,000 |
| 2022-09-28 | 3.450 | 3.490 | 3.350 | 3.390 | 2.610 | 933,460 |
| 2022-09-27 | 3.490 | 3.500 | 3.400 | 3.440 | 2.649 | 960,000 |
| 2022-09-26 | 3.570 | 3.580 | 3.480 | 3.480 | 2.680 | 1,546,540 |
| 2022-09-23 | 3.580 | 3.590 | 3.570 | 3.580 | 2.756 | 287,000 |
| 2022-09-22 | 3.590 | 3.630 | 3.570 | 3.590 | 2.764 | 461,000 |
| 2022-09-21 | 3.640 | 3.640 | 3.580 | 3.580 | 2.756 | 739,000 |
| 2022-09-20 | 3.690 | 3.690 | 3.630 | 3.650 | 2.810 | 262,000 |
| 2022-09-19 | 3.690 | 3.700 | 3.640 | 3.680 | 2.833 | 348,000 |
| 2022-09-16 | 3.680 | 3.680 | 3.650 | 3.680 | 2.833 | 344,000 |
| 2022-09-15 | 3.670 | 3.690 | 3.660 | 3.670 | 2.826 | 174,000 |
| 2022-09-14 | 3.690 | 3.690 | 3.660 | 3.670 | 2.826 | 215,000 |
| 2022-09-13 | 3.690 | 3.720 | 3.680 | 3.700 | 2.849 | 785,000 |
| 2022-09-09 | 3.700 | 3.700 | 3.670 | 3.690 | 2.841 | 241,000 |
| 2022-09-08 | 3.690 | 3.700 | 3.660 | 3.700 | 2.849 | 233,000 |
| 2022-09-07 | 3.700 | 3.700 | 3.650 | 3.700 | 2.849 | 232,000 |
| 2022-09-06 | 3.680 | 3.710 | 3.670 | 3.710 | 2.857 | 1,015,000 |
| 2022-09-05 | 3.680 | 3.700 | 3.640 | 3.680 | 2.833 | 620,000 |
| 2022-09-02 | 3.680 | 3.690 | 3.660 | 3.680 | 2.833 | 276,000 |
| 2022-09-01 | 3.660 | 3.700 | 3.640 | 3.660 | 2.818 | 806,000 |
| 2022-08-31 | 3.650 | 3.680 | 3.650 | 3.680 | 2.833 | 375,000 |
| 2022-08-30 | 3.640 | 3.680 | 3.630 | 3.650 | 2.810 | 446,000 |
| 2022-08-29 | 3.660 | 3.660 | 3.620 | 3.640 | 2.803 | 245,400 |
| 2022-08-26 | 3.640 | 3.670 | 3.640 | 3.660 | 2.818 | 611,000 |
| 2022-08-25 | 3.600 | 3.660 | 3.600 | 3.640 | 2.803 | 291,000 |
| 2022-08-24 | 3.600 | 3.630 | 3.580 | 3.630 | 2.795 | 1,186,000 |
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.