Qingdao Port International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 3.620 | 3.650 | 3.610 | 3.610 | 2.780 | 372,000 |
| 2022-08-22 | 3.610 | 3.640 | 3.600 | 3.620 | 2.787 | 174,000 |
| 2022-08-19 | 3.620 | 3.660 | 3.610 | 3.610 | 2.780 | 210,000 |
| 2022-08-18 | 3.640 | 3.660 | 3.620 | 3.620 | 2.787 | 219,000 |
| 2022-08-17 | 3.630 | 3.660 | 3.620 | 3.660 | 2.818 | 59,000 |
| 2022-08-16 | 3.630 | 3.660 | 3.620 | 3.650 | 2.810 | 279,000 |
| 2022-08-15 | 3.620 | 3.680 | 3.610 | 3.620 | 2.787 | 457,000 |
| 2022-08-12 | 3.580 | 3.680 | 3.580 | 3.650 | 2.810 | 583,000 |
| 2022-08-11 | 3.590 | 3.630 | 3.570 | 3.600 | 2.772 | 618,000 |
| 2022-08-10 | 3.600 | 3.630 | 3.570 | 3.570 | 2.749 | 411,000 |
| 2022-08-09 | 3.620 | 3.650 | 3.610 | 3.620 | 2.787 | 556,000 |
| 2022-08-08 | 3.610 | 3.640 | 3.610 | 3.620 | 2.787 | 166,000 |
| 2022-08-05 | 3.610 | 3.650 | 3.610 | 3.630 | 2.795 | 301,000 |
| 2022-08-04 | 3.620 | 3.650 | 3.610 | 3.620 | 2.787 | 159,000 |
| 2022-08-03 | 3.600 | 3.660 | 3.600 | 3.620 | 2.787 | 210,000 |
| 2022-08-02 | 3.640 | 3.640 | 3.580 | 3.590 | 2.764 | 369,000 |
| 2022-08-01 | 3.720 | 3.730 | 3.650 | 3.660 | 2.818 | 398,000 |
| 2022-07-29 | 3.770 | 3.770 | 3.700 | 3.720 | 2.864 | 175,000 |
| 2022-07-28 | 3.790 | 3.790 | 3.750 | 3.770 | 2.903 | 203,000 |
| 2022-07-27 | 3.740 | 3.770 | 3.740 | 3.760 | 2.895 | 203,000 |
| 2022-07-26 | 3.730 | 3.780 | 3.730 | 3.750 | 2.887 | 737,000 |
| 2022-07-25 | 3.650 | 3.770 | 3.650 | 3.730 | 2.872 | 1,451,000 |
| 2022-07-22 | 3.630 | 3.680 | 3.630 | 3.670 | 2.826 | 730,000 |
| 2022-07-21 | 3.650 | 3.680 | 3.630 | 3.640 | 2.803 | 552,000 |
| 2022-07-20 | 3.650 | 3.680 | 3.640 | 3.650 | 2.810 | 276,000 |
| 2022-07-19 | 3.620 | 3.670 | 3.610 | 3.620 | 2.787 | 499,000 |
| 2022-07-18 | 3.600 | 3.660 | 3.600 | 3.630 | 2.795 | 529,000 |
| 2022-07-15 | 3.620 | 3.650 | 3.610 | 3.610 | 2.780 | 448,000 |
| 2022-07-14 | 3.630 | 3.650 | 3.630 | 3.630 | 2.795 | 376,000 |
| 2022-07-13 | 3.630 | 3.660 | 3.630 | 3.640 | 2.803 | 230,000 |
| 2022-07-12 | 3.700 | 3.700 | 3.630 | 3.640 | 2.803 | 141,000 |
| 2022-07-11 | 3.700 | 3.720 | 3.630 | 3.670 | 2.826 | 466,000 |
| 2022-07-08 | 3.640 | 3.680 | 3.640 | 3.640 | 2.803 | 156,000 |
| 2022-07-07 | 3.660 | 3.660 | 3.620 | 3.630 | 2.795 | 435,000 |
| 2022-07-06 | 3.700 | 3.720 | 3.620 | 3.630 | 2.795 | 815,922 |
| 2022-07-05 | 3.720 | 3.720 | 3.690 | 3.690 | 2.841 | 416,000 |
| 2022-07-04 | 3.720 | 3.720 | 3.670 | 3.680 | 2.833 | 660,000 |
| 2022-06-30 | 3.710 | 3.730 | 3.680 | 3.680 | 2.833 | 1,126,000 |
| 2022-06-29 | 3.960 | 3.980 | 3.940 | 3.940 | 2.802 | 525,000 |
| 2022-06-28 | 3.920 | 3.980 | 3.920 | 3.960 | 2.817 | 1,341,000 |
| 2022-06-27 | 3.920 | 3.960 | 3.920 | 3.940 | 2.802 | 443,000 |
| 2022-06-24 | 3.960 | 3.960 | 3.910 | 3.920 | 2.788 | 697,000 |
| 2022-06-23 | 3.940 | 3.960 | 3.920 | 3.960 | 2.817 | 664,000 |
| 2022-06-22 | 3.960 | 3.980 | 3.940 | 3.940 | 2.802 | 351,000 |
| 2022-06-21 | 3.940 | 4.000 | 3.940 | 3.950 | 2.809 | 162,000 |
| 2022-06-20 | 3.920 | 3.950 | 3.920 | 3.940 | 2.802 | 747,000 |
| 2022-06-17 | 3.920 | 3.980 | 3.920 | 3.930 | 2.795 | 317,539 |
| 2022-06-16 | 3.970 | 3.980 | 3.940 | 3.940 | 2.802 | 328,000 |
| 2022-06-15 | 3.940 | 4.010 | 3.940 | 3.980 | 2.831 | 1,740,000 |
| 2022-06-14 | 3.960 | 3.990 | 3.910 | 3.960 | 2.817 | 1,459,000 |
| 2022-06-13 | 4.020 | 4.020 | 3.950 | 3.980 | 2.831 | 671,000 |
| 2022-06-10 | 4.030 | 4.060 | 4.020 | 4.030 | 2.866 | 308,500 |
| 2022-06-09 | 4.020 | 4.060 | 4.020 | 4.060 | 2.888 | 224,000 |
| 2022-06-08 | 4.040 | 4.070 | 4.010 | 4.030 | 2.866 | 499,000 |
| 2022-06-07 | 4.050 | 4.080 | 4.020 | 4.050 | 2.881 | 180,000 |
| 2022-06-06 | 4.040 | 4.080 | 4.040 | 4.080 | 2.902 | 981,777 |
| 2022-06-02 | 4.000 | 4.050 | 4.000 | 4.040 | 2.874 | 681,000 |
| 2022-06-01 | 4.000 | 4.010 | 3.980 | 3.980 | 2.831 | 232,000 |
| 2022-05-31 | 3.960 | 4.010 | 3.930 | 4.010 | 2.852 | 958,000 |
| 2022-05-30 | 3.940 | 3.950 | 3.930 | 3.940 | 2.802 | 265,000 |
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.