Qingdao Port International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	3.940	3.950	3.930	3.940	2.802	265,000
2022-05-27	3.940	3.940	3.890	3.930	2.795	353,000
2022-05-26	3.940	3.940	3.880	3.900	2.774	544,000
2022-05-25	3.880	3.910	3.880	3.910	2.781	260,000
2022-05-24	3.940	3.940	3.860	3.860	2.745	342,000
2022-05-23	3.920	3.930	3.880	3.920	2.788	761,000
2022-05-20	3.840	3.880	3.840	3.870	2.753	1,066,830
2022-05-19	3.820	3.840	3.790	3.820	2.717	1,115,000
2022-05-18	3.850	3.980	3.830	3.840	2.731	926,200
2022-05-17	3.850	3.860	3.790	3.840	2.731	1,267,000
2022-05-16	3.860	3.860	3.820	3.820	2.717	942,000
2022-05-13	3.820	3.860	3.820	3.840	2.731	1,038,000
2022-05-12	3.840	3.840	3.780	3.800	2.703	954,000
2022-05-11	3.890	3.890	3.820	3.820	2.717	1,612,000
2022-05-10	3.900	3.900	3.810	3.850	2.738	1,181,000
2022-05-06	3.930	3.960	3.890	3.900	2.774	529,000
2022-05-05	3.920	3.990	3.920	3.980	2.831	995,000
2022-05-04	4.000	4.000	3.930	3.930	2.795	290,000
2022-05-03	3.960	4.010	3.960	3.980	2.831	30,000
2022-04-29	3.900	3.970	3.870	3.970	2.824	148,000
2022-04-28	3.910	3.940	3.860	3.910	2.781	204,000
2022-04-27	3.880	3.910	3.860	3.890	2.767	425,000
2022-04-26	3.890	3.930	3.870	3.870	2.753	578,000
2022-04-25	3.950	3.980	3.890	3.910	2.781	572,000
2022-04-22	3.960	4.020	3.940	3.950	2.809	916,000
2022-04-21	4.010	4.020	3.960	3.970	2.824	777,000
2022-04-20	4.050	4.080	4.000	4.060	2.888	426,000
2022-04-19	4.100	4.100	4.050	4.060	2.888	885,000
2022-04-14	4.020	4.100	4.020	4.080	2.902	477,000
2022-04-13	3.990	4.060	3.990	4.040	2.874	464,000
2022-04-12	4.020	4.070	3.980	4.000	2.845	1,342,000
2022-04-11	4.060	4.070	3.980	3.980	2.831	1,102,000
2022-04-08	4.060	4.100	4.060	4.070	2.895	348,000
2022-04-07	4.060	4.110	4.060	4.110	2.923	1,840,000
2022-04-06	4.100	4.120	4.020	4.110	2.923	2,075,000
2022-04-04	3.990	4.110	3.990	4.110	2.923	629,770
2022-04-01	4.020	4.060	4.000	4.010	2.852	948,000
2022-03-31	4.060	4.100	4.020	4.020	2.859	674,000
2022-03-30	4.070	4.140	4.070	4.080	2.902	825,000
2022-03-29	4.060	4.100	4.030	4.090	2.909	553,000
2022-03-28	4.060	4.080	4.000	4.060	2.888	352,000
2022-03-25	4.080	4.120	4.030	4.080	2.902	1,996,000
2022-03-24	4.060	4.120	4.050	4.100	2.916	956,273
2022-03-23	4.060	4.110	4.050	4.110	2.923	997,000
2022-03-22	4.050	4.090	4.020	4.050	2.881	1,747,000
2022-03-21	4.060	4.100	4.020	4.040	2.874	1,356,000
2022-03-18	4.070	4.150	4.040	4.040	2.874	3,052,820
2022-03-17	3.900	4.130	3.860	4.030	2.866	2,309,000
2022-03-16	3.800	3.900	3.730	3.820	2.717	2,092,000
2022-03-15	3.910	3.910	3.730	3.770	2.681	4,679,000
2022-03-14	4.080	4.080	3.900	3.910	2.781	2,537,000
2022-03-11	4.060	4.100	4.010	4.080	2.902	863,000
2022-03-10	4.040	4.130	4.040	4.100	2.916	831,000
2022-03-09	4.020	4.080	3.990	4.040	2.874	1,178,000
2022-03-08	4.140	4.180	4.000	4.060	2.888	949,000
2022-03-07	4.130	4.200	4.130	4.200	2.987	1,120,000
2022-03-04	4.230	4.250	4.170	4.210	2.994	1,006,000
2022-03-03	4.220	4.300	4.210	4.270	3.037	1,598,000
2022-03-02	4.200	4.220	4.190	4.210	2.994	920,000
2022-03-01	4.190	4.240	4.190	4.220	3.002	641,000

← NewerPage 19 of 21 · 1,232 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.