Qingdao Port International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	6.860	6.970	6.860	6.950	6.805	1,515,400
2026-07-22	6.880	6.910	6.800	6.890	6.746	1,648,000
2026-07-21	6.900	6.950	6.820	6.830	6.687	2,167,000
2026-07-20	6.670	6.890	6.670	6.880	6.736	2,010,000
2026-07-17	6.700	6.750	6.640	6.730	6.590	3,036,000
2026-07-16	6.680	6.740	6.640	6.670	6.531	1,513,000
2026-07-15	6.610	6.680	6.570	6.660	6.521	2,430,523
2026-07-14	6.440	6.630	6.390	6.610	6.472	2,446,262
2026-07-13	6.330	6.540	6.330	6.540	6.404	5,214,909
2026-07-10	6.390	6.420	6.290	6.310	6.178	8,554,735
2026-07-09	6.530	6.530	6.370	6.410	6.276	3,227,000
2026-07-08	6.440	6.520	6.360	6.520	6.384	3,110,000
2026-07-07	6.430	6.470	6.350	6.420	6.286	2,604,000
2026-07-06	6.440	6.510	6.380	6.480	6.345	4,707,467
2026-07-03	6.300	6.440	6.300	6.420	6.286	8,055,766
2026-07-02	6.290	6.440	6.260	6.290	6.159	4,004,519
2026-06-30	6.510	6.510	6.270	6.300	6.169	4,132,079
2026-06-29	6.480	6.520	6.350	6.500	6.364	4,562,000
2026-06-26	6.360	6.480	6.250	6.480	6.345	11,292,000
2026-06-25	6.580	6.580	6.320	6.410	6.276	12,137,000
2026-06-24	6.730	6.800	6.500	6.550	6.413	6,745,632
2026-06-23	6.850	6.850	6.680	6.750	6.609	7,388,284
2026-06-22	7.070	7.140	6.940	6.980	6.611	7,898,096
2026-06-18	7.290	7.370	7.120	7.170	6.790	4,775,000
2026-06-17	7.390	7.460	7.300	7.300	6.914	5,038,000
2026-06-16	7.420	7.510	7.340	7.410	7.018	4,940,246
2026-06-15	7.470	7.560	7.420	7.480	7.084	4,475,735
2026-06-12	7.370	7.480	7.370	7.440	7.046	2,798,000
2026-06-11	7.470	7.590	7.380	7.400	7.008	2,577,000
2026-06-10	7.430	7.550	7.410	7.550	7.150	3,460,000
2026-06-09	7.320	7.520	7.270	7.440	7.046	5,899,000
2026-06-08	7.320	7.350	7.180	7.290	6.904	5,174,377
2026-06-05	7.340	7.440	7.310	7.350	6.961	2,845,000
2026-06-04	7.320	7.440	7.290	7.370	6.980	3,672,000
2026-06-03	7.380	7.420	7.300	7.350	6.961	1,649,000
2026-06-02	7.330	7.500	7.290	7.460	7.065	5,195,000
2026-06-01	7.170	7.410	7.040	7.350	6.961	6,234,000
2026-05-29	7.130	7.230	7.040	7.180	6.800	3,624,000
2026-05-28	7.250	7.250	6.980	7.030	6.658	4,416,438
2026-05-27	7.370	7.370	7.140	7.200	6.819	4,374,584
2026-05-26	7.460	7.460	7.320	7.330	6.942	1,649,000
2026-05-22	7.560	7.650	7.450	7.510	7.112	1,512,000
2026-05-21	7.550	7.660	7.530	7.620	7.217	3,360,567
2026-05-20	7.570	7.570	7.450	7.530	7.131	5,429,000
2026-05-19	7.480	7.620	7.480	7.540	7.141	2,143,219
2026-05-18	7.580	7.580	7.430	7.550	7.150	4,146,000
2026-05-15	7.750	7.750	7.480	7.500	7.103	12,303,169
2026-05-14	7.690	7.760	7.650	7.660	7.255	1,647,292
2026-05-13	7.720	7.820	7.700	7.700	7.292	2,771,400
2026-05-12	7.600	7.820	7.590	7.770	7.359	4,062,000
2026-05-11	7.620	7.670	7.550	7.600	7.198	1,698,904
2026-05-08	7.790	7.810	7.610	7.670	7.264	7,331,031
2026-05-07	7.660	7.860	7.660	7.720	7.311	4,454,376
2026-05-06	7.570	7.740	7.520	7.730	7.321	3,781,438
2026-05-05	7.590	7.740	7.580	7.700	7.292	547,000
2026-05-04	7.660	7.750	7.630	7.640	7.236	718,584
2026-04-30	7.760	7.860	7.540	7.650	7.245	5,958,000
2026-04-29	7.800	7.940	7.670	7.850	7.434	3,375,000
2026-04-28	7.630	7.870	7.580	7.850	7.434	5,505,000
2026-04-27	7.920	7.920	7.560	7.640	7.236	4,975,000

← NewerPage 2 of 3 · 125 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.