Qingdao Port International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.900 | 7.950 | 7.810 | 7.950 | 7.529 | 4,360,251 |
| 2026-04-23 | 7.820 | 7.920 | 7.790 | 7.900 | 7.482 | 4,409,000 |
| 2026-04-22 | 7.750 | 7.860 | 7.720 | 7.720 | 7.311 | 3,533,000 |
| 2026-04-21 | 7.630 | 7.770 | 7.570 | 7.770 | 7.359 | 4,815,000 |
| 2026-04-20 | 7.640 | 7.700 | 7.520 | 7.600 | 7.198 | 2,730,000 |
| 2026-04-17 | 7.610 | 7.730 | 7.590 | 7.670 | 7.264 | 4,025,875 |
| 2026-04-16 | 7.400 | 7.680 | 7.400 | 7.670 | 7.264 | 4,518,000 |
| 2026-04-15 | 7.520 | 7.530 | 7.390 | 7.390 | 6.999 | 3,016,001 |
| 2026-04-14 | 7.500 | 7.600 | 7.460 | 7.530 | 7.131 | 4,329,000 |
| 2026-04-13 | 7.340 | 7.590 | 7.290 | 7.570 | 7.169 | 9,003,000 |
| 2026-04-10 | 7.220 | 7.370 | 7.160 | 7.350 | 6.961 | 5,877,057 |
| 2026-04-09 | 7.140 | 7.230 | 7.140 | 7.170 | 6.790 | 3,639,927 |
| 2026-04-08 | 7.060 | 7.250 | 7.000 | 7.200 | 6.819 | 7,744,000 |
| 2026-04-02 | 6.980 | 7.060 | 6.970 | 6.980 | 6.611 | 4,373,047 |
| 2026-04-01 | 6.860 | 6.970 | 6.860 | 6.960 | 6.592 | 1,750,826 |
| 2026-03-31 | 6.960 | 7.000 | 6.780 | 6.810 | 6.450 | 5,346,194 |
| 2026-03-30 | 6.950 | 7.000 | 6.850 | 6.960 | 6.592 | 2,718,282 |
| 2026-03-27 | 6.990 | 7.010 | 6.940 | 6.950 | 6.582 | 1,213,048 |
| 2026-03-26 | 7.060 | 7.160 | 6.990 | 6.990 | 6.620 | 1,561,060 |
| 2026-03-25 | 7.020 | 7.110 | 6.960 | 7.110 | 6.734 | 2,024,806 |
| 2026-03-24 | 6.910 | 7.020 | 6.910 | 7.020 | 6.648 | 2,133,000 |
| 2026-03-23 | 7.070 | 7.070 | 6.840 | 6.890 | 6.525 | 2,959,898 |
| 2026-03-20 | 7.220 | 7.220 | 6.990 | 7.040 | 6.667 | 6,059,911 |
| 2026-03-19 | 7.200 | 7.280 | 7.150 | 7.160 | 6.781 | 2,198,000 |
| 2026-03-18 | 7.170 | 7.280 | 7.160 | 7.220 | 6.838 | 2,643,000 |
| 2026-03-17 | 7.320 | 7.330 | 7.140 | 7.140 | 6.762 | 5,934,000 |
| 2026-03-16 | 7.270 | 7.440 | 7.240 | 7.410 | 7.018 | 2,792,836 |
| 2026-03-13 | 7.330 | 7.330 | 7.260 | 7.270 | 6.885 | 1,357,000 |
| 2026-03-12 | 7.220 | 7.350 | 7.220 | 7.330 | 6.942 | 1,365,000 |
| 2026-03-11 | 7.180 | 7.330 | 7.120 | 7.270 | 6.885 | 5,502,564 |
| 2026-03-10 | 7.190 | 7.190 | 7.100 | 7.150 | 6.772 | 3,035,000 |
| 2026-03-09 | 7.240 | 7.250 | 7.070 | 7.180 | 6.800 | 3,497,000 |
| 2026-03-06 | 7.330 | 7.330 | 7.180 | 7.250 | 6.866 | 1,790,658 |
| 2026-03-05 | 7.260 | 7.380 | 7.250 | 7.250 | 6.866 | 1,259,383 |
| 2026-03-04 | 7.500 | 7.570 | 7.220 | 7.260 | 6.876 | 2,697,000 |
| 2026-03-03 | 7.570 | 7.610 | 7.460 | 7.500 | 7.103 | 2,755,000 |
| 2026-03-02 | 7.480 | 7.670 | 7.480 | 7.550 | 7.150 | 3,582,961 |
| 2026-02-27 | 7.400 | 7.560 | 7.360 | 7.560 | 7.160 | 2,651,742 |
| 2026-02-26 | 7.410 | 7.460 | 7.330 | 7.350 | 6.961 | 1,549,000 |
| 2026-02-25 | 7.280 | 7.520 | 7.280 | 7.460 | 7.065 | 3,061,000 |
| 2026-02-24 | 7.370 | 7.370 | 7.270 | 7.280 | 6.895 | 1,620,277 |
| 2026-02-23 | 7.200 | 7.310 | 7.190 | 7.310 | 6.923 | 946,000 |
| 2026-02-20 | 7.370 | 7.500 | 7.230 | 7.230 | 6.847 | 854,874 |
| 2026-02-16 | 7.550 | 7.550 | 7.240 | 7.400 | 7.008 | 363,000 |
| 2026-02-13 | 7.400 | 7.410 | 7.260 | 7.390 | 6.999 | 2,811,197 |
| 2026-02-12 | 7.530 | 7.530 | 7.400 | 7.460 | 7.065 | 1,402,321 |
| 2026-02-11 | 7.330 | 7.520 | 7.330 | 7.520 | 7.122 | 2,948,932 |
| 2026-02-10 | 7.410 | 7.450 | 7.330 | 7.390 | 6.999 | 4,019,010 |
| 2026-02-09 | 7.430 | 7.480 | 7.390 | 7.440 | 7.046 | 2,606,227 |
| 2026-02-06 | 7.710 | 7.710 | 7.420 | 7.420 | 7.027 | 2,203,314 |
| 2026-02-05 | 7.560 | 7.700 | 7.500 | 7.690 | 7.283 | 3,988,933 |
| 2026-02-04 | 7.470 | 7.580 | 7.410 | 7.550 | 7.150 | 3,650,512 |
| 2026-02-03 | 7.410 | 7.560 | 7.360 | 7.540 | 7.141 | 2,677,628 |
| 2026-02-02 | 7.430 | 7.510 | 7.290 | 7.400 | 7.008 | 6,962,314 |
| 2026-01-30 | 7.510 | 7.550 | 7.420 | 7.510 | 7.112 | 2,647,314 |
| 2026-01-29 | 7.480 | 7.590 | 7.470 | 7.500 | 7.103 | 3,846,628 |
| 2026-01-28 | 7.470 | 7.570 | 7.410 | 7.500 | 7.103 | 5,881,000 |
| 2026-01-27 | 7.330 | 7.580 | 7.330 | 7.420 | 7.027 | 8,323,000 |
| 2026-01-26 | 7.220 | 7.430 | 7.210 | 7.390 | 6.999 | 7,398,589 |
| 2026-01-23 | 7.270 | 7.290 | 7.170 | 7.290 | 6.904 | 5,168,000 |
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.