Qingdao Port International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	4.260	4.310	4.190	4.200	2.987	832,000
2022-02-25	4.290	4.320	4.220	4.220	3.002	571,000
2022-02-24	4.340	4.350	4.200	4.280	3.044	1,039,000
2022-02-23	4.350	4.360	4.330	4.350	3.094	600,000
2022-02-22	4.370	4.380	4.310	4.350	3.094	636,000
2022-02-21	4.370	4.410	4.340	4.380	3.115	694,000
2022-02-18	4.400	4.400	4.350	4.370	3.108	439,000
2022-02-17	4.390	4.410	4.340	4.390	3.122	655,000
2022-02-16	4.390	4.430	4.360	4.390	3.122	1,754,000
2022-02-15	4.420	4.420	4.360	4.360	3.101	762,000
2022-02-14	4.350	4.450	4.350	4.410	3.137	664,000
2022-02-11	4.500	4.500	4.380	4.400	3.130	723,000
2022-02-10	4.400	4.480	4.400	4.480	3.186	1,086,000
2022-02-09	4.390	4.400	4.340	4.400	3.130	1,049,000
2022-02-08	4.340	4.380	4.300	4.360	3.101	417,000
2022-02-07	4.260	4.330	4.220	4.330	3.080	816,000
2022-02-04	4.260	4.310	4.210	4.290	3.051	119,000
2022-01-31	4.260	4.260	4.150	4.220	3.002	541,000
2022-01-28	4.190	4.230	4.180	4.210	2.994	357,000
2022-01-27	4.290	4.290	4.170	4.190	2.980	789,000
2022-01-26	4.220	4.250	4.180	4.240	3.016	451,000
2022-01-25	4.300	4.300	4.180	4.190	2.980	1,153,000
2022-01-24	4.410	4.440	4.240	4.270	3.037	1,146,000
2022-01-21	4.400	4.410	4.360	4.400	3.130	323,000
2022-01-20	4.400	4.410	4.330	4.400	3.130	656,000
2022-01-19	4.400	4.420	4.330	4.380	3.115	2,065,000
2022-01-18	4.400	4.410	4.360	4.410	3.137	1,510,000
2022-01-17	4.390	4.410	4.320	4.410	3.137	1,151,000
2022-01-14	4.320	4.380	4.300	4.380	3.115	2,155,000
2022-01-13	4.280	4.360	4.280	4.300	3.058	846,000
2022-01-12	4.310	4.330	4.270	4.290	3.051	857,000
2022-01-11	4.300	4.360	4.300	4.310	3.066	726,000
2022-01-10	4.290	4.360	4.260	4.330	3.080	889,000
2022-01-07	4.280	4.330	4.270	4.290	3.051	494,000
2022-01-06	4.340	4.350	4.260	4.300	3.058	675,400
2022-01-05	4.340	4.390	4.300	4.330	3.080	988,000
2022-01-04	4.360	4.360	4.240	4.340	3.087	2,491,000
2022-01-03	4.320	4.400	4.320	4.370	3.108	641,000
2021-12-31	4.310	4.320	4.250	4.320	3.073	589,000
2021-12-30	4.280	4.310	4.200	4.270	3.037	1,048,000
2021-12-29	4.230	4.300	4.200	4.300	3.058	780,000
2021-12-28	4.180	4.230	4.160	4.220	3.002	973,000
2021-12-24	4.220	4.220	4.120	4.180	2.973	626,000
2021-12-23	4.150	4.190	4.150	4.190	2.980	313,000
2021-12-22	4.120	4.190	4.110	4.140	2.945	469,255
2021-12-21	4.090	4.180	4.090	4.170	2.966	1,093,701
2021-12-20	4.230	4.230	4.080	4.140	2.945	1,574,000
2021-12-17	4.180	4.230	4.170	4.230	3.009	566,000
2021-12-16	4.220	4.300	4.180	4.220	3.002	1,838,372
2021-12-15	4.140	4.230	4.130	4.210	2.994	3,060,000
2021-12-14	4.120	4.150	4.100	4.140	2.945	15,398,000
2021-12-13	4.120	4.200	4.070	4.190	2.980	1,884,000
2021-12-10	4.120	4.140	4.070	4.110	2.923	541,000
2021-12-09	4.080	4.120	4.070	4.120	2.930	1,794,320
2021-12-08	4.140	4.140	4.050	4.080	2.902	574,000
2021-12-07	4.140	4.140	4.060	4.100	2.916	1,482,000
2021-12-06	4.120	4.150	4.030	4.120	2.930	2,386,000
2021-12-03	3.990	4.260	3.990	4.180	2.973	10,574,000
2021-12-02	3.970	4.000	3.920	3.940	2.802	307,000
2021-12-01	3.940	3.960	3.930	3.950	2.809	82,000

← NewerPage 20 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.