Qingdao Port International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 4.000 | 4.000 | 3.900 | 3.900 | 2.774 | 1,751,000 |
| 2021-11-29 | 4.000 | 4.020 | 3.980 | 4.000 | 2.845 | 256,000 |
| 2021-11-26 | 4.000 | 4.010 | 3.970 | 4.010 | 2.852 | 376,000 |
| 2021-11-25 | 4.000 | 4.000 | 3.960 | 4.000 | 2.845 | 110,000 |
| 2021-11-24 | 4.000 | 4.010 | 3.960 | 3.990 | 2.838 | 2,192,000 |
| 2021-11-23 | 4.000 | 4.040 | 3.980 | 4.000 | 2.845 | 330,680 |
| 2021-11-22 | 4.060 | 4.070 | 4.000 | 4.020 | 2.859 | 539,000 |
| 2021-11-19 | 4.010 | 4.060 | 4.000 | 4.020 | 2.859 | 283,000 |
| 2021-11-18 | 4.010 | 4.080 | 3.960 | 4.000 | 2.845 | 1,190,000 |
| 2021-11-17 | 4.030 | 4.030 | 3.980 | 3.990 | 2.838 | 217,000 |
| 2021-11-16 | 3.990 | 4.010 | 3.980 | 4.000 | 2.845 | 113,000 |
| 2021-11-15 | 4.030 | 4.050 | 3.960 | 3.990 | 2.838 | 698,133 |
| 2021-11-12 | 4.000 | 4.080 | 3.980 | 4.030 | 2.866 | 1,368,000 |
| 2021-11-11 | 3.900 | 4.010 | 3.900 | 3.930 | 2.795 | 1,943,027 |
| 2021-11-10 | 3.900 | 3.930 | 3.890 | 3.890 | 2.767 | 318,000 |
| 2021-11-09 | 3.920 | 3.930 | 3.900 | 3.900 | 2.774 | 255,000 |
| 2021-11-08 | 3.880 | 3.930 | 3.850 | 3.920 | 2.788 | 571,000 |
| 2021-11-05 | 3.850 | 3.870 | 3.820 | 3.870 | 2.753 | 715,000 |
| 2021-11-04 | 3.850 | 3.950 | 3.830 | 3.850 | 2.738 | 852,500 |
| 2021-11-03 | 3.840 | 3.860 | 3.790 | 3.850 | 2.738 | 1,248,000 |
| 2021-11-02 | 3.890 | 3.910 | 3.780 | 3.800 | 2.703 | 3,160,000 |
| 2021-11-01 | 3.910 | 3.910 | 3.860 | 3.880 | 2.760 | 726,000 |
| 2021-10-29 | 3.950 | 3.950 | 3.880 | 3.910 | 2.781 | 1,250,000 |
| 2021-10-28 | 3.980 | 3.990 | 3.880 | 3.910 | 2.781 | 2,049,000 |
| 2021-10-27 | 3.970 | 3.980 | 3.930 | 3.980 | 2.831 | 650,000 |
| 2021-10-26 | 4.040 | 4.040 | 3.920 | 3.940 | 2.802 | 2,237,000 |
| 2021-10-25 | 4.080 | 4.090 | 3.990 | 3.990 | 2.838 | 2,023,000 |
| 2021-10-22 | 4.100 | 4.100 | 4.030 | 4.030 | 2.866 | 1,717,000 |
| 2021-10-21 | 4.090 | 4.100 | 4.010 | 4.100 | 2.916 | 6,883,500 |
| 2021-10-20 | 4.120 | 4.120 | 4.060 | 4.070 | 2.895 | 896,000 |
| 2021-10-19 | 4.070 | 4.110 | 4.060 | 4.110 | 2.923 | 770,000 |
| 2021-10-18 | 4.070 | 4.110 | 4.040 | 4.070 | 2.895 | 727,000 |
← NewerPage 21 of 21 · 1,232 trading days
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.