Qingdao Port International Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,230 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.