Qingdao Port International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 7.270 | 7.290 | 7.170 | 7.290 | 6.904 | 5,168,000 |
| 2026-01-22 | 7.310 | 7.340 | 7.250 | 7.270 | 6.885 | 2,677,900 |
| 2026-01-21 | 7.300 | 7.340 | 7.240 | 7.270 | 6.885 | 1,752,500 |
| 2026-01-20 | 7.250 | 7.330 | 7.210 | 7.300 | 6.914 | 5,495,200 |
| 2026-01-19 | 7.250 | 7.280 | 7.130 | 7.230 | 6.847 | 4,918,000 |
| 2026-01-16 | 7.190 | 7.240 | 7.150 | 7.230 | 6.847 | 4,225,893 |
| 2026-01-15 | 7.050 | 7.180 | 7.030 | 7.170 | 6.790 | 3,714,000 |
| 2026-01-14 | 7.200 | 7.200 | 7.040 | 7.040 | 6.667 | 3,053,000 |
| 2026-01-13 | 7.040 | 7.210 | 7.020 | 7.210 | 6.828 | 4,847,360 |
| 2026-01-12 | 7.000 | 7.060 | 6.980 | 7.060 | 6.686 | 3,435,000 |
| 2026-01-09 | 7.090 | 7.090 | 7.010 | 7.040 | 6.667 | 4,560,000 |
| 2026-01-08 | 7.040 | 7.110 | 7.000 | 7.080 | 6.705 | 3,885,300 |
| 2026-01-07 | 7.150 | 7.150 | 7.010 | 7.040 | 6.667 | 2,023,038 |
| 2026-01-06 | 7.000 | 7.140 | 6.960 | 7.130 | 6.753 | 3,136,183 |
| 2026-01-05 | 6.910 | 7.060 | 6.910 | 7.020 | 6.648 | 2,511,183 |
| 2026-01-02 | 6.970 | 7.010 | 6.900 | 6.990 | 6.620 | 467,089 |
| 2025-12-31 | 6.950 | 7.020 | 6.920 | 6.960 | 6.592 | 1,617,000 |
| 2025-12-30 | 7.000 | 7.030 | 6.940 | 6.970 | 6.601 | 1,760,000 |
| 2025-12-29 | 7.070 | 7.070 | 6.990 | 6.990 | 6.620 | 1,348,279 |
| 2025-12-24 | 7.070 | 7.080 | 6.990 | 6.990 | 6.620 | 1,864,276 |
| 2025-12-23 | 7.080 | 7.130 | 7.080 | 7.130 | 6.753 | 1,399,196 |
| 2025-12-22 | 7.070 | 7.130 | 7.030 | 7.080 | 6.705 | 2,882,762 |
| 2025-12-19 | 7.140 | 7.180 | 7.090 | 7.170 | 6.790 | 1,446,082 |
| 2025-12-18 | 7.060 | 7.120 | 7.050 | 7.070 | 6.696 | 1,542,000 |
| 2025-12-17 | 7.150 | 7.150 | 7.040 | 7.060 | 6.686 | 1,825,000 |
| 2025-12-16 | 7.250 | 7.250 | 7.040 | 7.130 | 6.753 | 2,121,152 |
| 2025-12-15 | 7.240 | 7.240 | 7.130 | 7.140 | 6.762 | 1,954,000 |
| 2025-12-12 | 7.170 | 7.210 | 7.120 | 7.200 | 6.819 | 2,616,338 |
| 2025-12-11 | 7.270 | 7.270 | 7.100 | 7.110 | 6.734 | 2,157,000 |
| 2025-12-10 | 7.110 | 7.250 | 7.090 | 7.230 | 6.847 | 3,265,510 |
| 2025-12-09 | 7.230 | 7.260 | 7.110 | 7.140 | 6.762 | 2,936,300 |
| 2025-12-08 | 7.330 | 7.330 | 7.200 | 7.260 | 6.876 | 3,299,000 |
| 2025-12-05 | 7.450 | 7.450 | 7.250 | 7.300 | 6.914 | 5,891,536 |
| 2025-12-04 | 7.520 | 7.540 | 7.350 | 7.360 | 6.970 | 1,968,000 |
| 2025-12-03 | 7.490 | 7.530 | 7.430 | 7.450 | 7.056 | 1,719,000 |
| 2025-12-02 | 7.360 | 7.500 | 7.360 | 7.490 | 7.094 | 1,033,004 |
| 2025-12-01 | 7.260 | 7.400 | 7.230 | 7.360 | 6.970 | 4,862,000 |
| 2025-11-28 | 7.350 | 7.350 | 7.220 | 7.280 | 6.895 | 996,000 |
| 2025-11-27 | 7.270 | 7.360 | 7.260 | 7.270 | 6.885 | 1,576,000 |
| 2025-11-26 | 7.280 | 7.310 | 7.250 | 7.260 | 6.876 | 789,388 |
| 2025-11-25 | 7.220 | 7.270 | 7.220 | 7.250 | 6.866 | 1,141,474 |
| 2025-11-24 | 7.270 | 7.270 | 7.130 | 7.220 | 6.838 | 2,093,000 |
| 2025-11-21 | 7.260 | 7.280 | 7.160 | 7.180 | 6.800 | 1,676,825 |
| 2025-11-20 | 7.400 | 7.410 | 7.270 | 7.290 | 6.904 | 926,000 |
| 2025-11-19 | 7.330 | 7.450 | 7.290 | 7.370 | 6.980 | 925,754 |
| 2025-11-18 | 7.500 | 7.500 | 7.280 | 7.330 | 6.942 | 1,751,737 |
| 2025-11-17 | 7.640 | 7.640 | 7.420 | 7.440 | 7.046 | 1,149,211 |
| 2025-11-14 | 7.590 | 7.660 | 7.510 | 7.570 | 7.169 | 1,917,000 |
| 2025-11-13 | 7.730 | 7.740 | 7.480 | 7.550 | 7.150 | 2,367,000 |
| 2025-11-12 | 7.580 | 7.720 | 7.580 | 7.670 | 7.264 | 2,572,341 |
| 2025-11-11 | 7.500 | 7.660 | 7.470 | 7.590 | 7.188 | 6,477,000 |
| 2025-11-10 | 7.260 | 7.500 | 7.250 | 7.490 | 7.094 | 8,105,925 |
| 2025-11-07 | 7.200 | 7.270 | 7.170 | 7.250 | 6.866 | 4,894,000 |
| 2025-11-06 | 7.120 | 7.280 | 7.100 | 7.170 | 6.790 | 4,782,983 |
| 2025-11-05 | 7.290 | 7.290 | 7.100 | 7.220 | 6.838 | 7,629,680 |
| 2025-11-04 | 7.300 | 7.460 | 7.240 | 7.290 | 6.904 | 2,593,000 |
| 2025-11-03 | 7.220 | 7.360 | 7.100 | 7.350 | 6.961 | 3,004,747 |
| 2025-10-31 | 7.160 | 7.220 | 7.070 | 7.100 | 6.724 | 2,429,362 |
| 2025-10-30 | 7.280 | 7.300 | 7.170 | 7.230 | 6.695 | 3,679,623 |
| 2025-10-28 | 7.350 | 7.380 | 7.290 | 7.360 | 6.816 | 1,490,296 |
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.