Qingdao Port International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	7.460	7.460	7.190	7.240	6.704	2,160,444
2025-10-23	7.250	7.650	7.220	7.330	6.788	3,880,483
2025-10-22	7.260	7.340	7.210	7.310	6.769	566,732
2025-10-21	7.300	7.360	7.260	7.340	6.797	1,434,000
2025-10-20	7.160	7.300	7.150	7.260	6.723	1,431,482
2025-10-17	7.280	7.280	7.140	7.200	6.667	1,626,000
2025-10-16	7.120	7.270	7.120	7.270	6.732	1,264,334
2025-10-15	7.130	7.220	7.060	7.220	6.686	1,517,414
2025-10-14	7.220	7.290	7.130	7.170	6.640	2,267,000
2025-10-13	6.980	7.220	6.980	7.220	6.686	3,045,602
2025-10-10	7.430	7.430	7.160	7.190	6.658	5,832,101
2025-10-09	7.150	7.390	7.150	7.360	6.816	2,766,380
2025-10-08	7.240	7.250	7.110	7.230	6.695	1,306,000
2025-10-06	7.200	7.220	7.080	7.170	6.640	831,000
2025-10-03	7.120	7.210	7.120	7.200	6.667	645,000
2025-10-02	7.290	7.290	7.130	7.260	6.723	969,000
2025-09-30	7.210	7.210	7.090	7.210	6.677	3,776,654
2025-09-29	7.280	7.280	7.110	7.170	6.640	2,692,000
2025-09-26	7.410	7.410	7.210	7.280	6.741	2,990,964
2025-09-25	7.270	7.380	7.210	7.270	6.732	1,841,000
2025-09-24	7.350	7.350	7.180	7.330	6.788	3,281,200
2025-09-23	7.370	7.420	7.200	7.260	6.723	4,480,458
2025-09-22	7.490	7.560	7.210	7.300	6.760	7,659,730
2025-09-19	7.430	7.690	7.290	7.690	7.121	7,991,378
2025-09-18	7.350	7.470	7.190	7.290	6.751	5,348,228
2025-09-17	7.300	7.390	7.160	7.390	6.843	4,179,945
2025-09-16	7.180	7.280	7.100	7.260	6.723	4,948,735
2025-09-15	7.020	7.190	7.000	7.150	6.621	3,514,000
2025-09-12	6.990	7.000	6.910	6.960	6.445	2,558,000
2025-09-11	6.900	7.000	6.900	6.970	6.454	1,845,666
2025-09-10	6.800	6.930	6.790	6.920	6.408	2,378,000
2025-09-09	6.800	6.850	6.760	6.840	6.334	859,000
2025-09-08	6.750	6.890	6.750	6.870	6.362	959,000
2025-09-05	6.860	6.860	6.730	6.790	6.288	2,376,000
2025-09-04	6.750	6.820	6.720	6.780	6.278	1,270,100
2025-09-03	6.830	6.850	6.720	6.740	6.241	3,087,000
2025-09-02	6.800	6.930	6.800	6.830	6.325	2,555,000
2025-09-01	6.770	6.960	6.650	6.800	6.297	4,222,000
2025-08-29	6.610	6.890	6.610	6.770	6.269	7,533,210
2025-08-28	6.520	6.520	6.430	6.520	6.038	3,839,000
2025-08-27	6.650	6.650	6.520	6.550	6.065	2,034,454
2025-08-26	6.580	6.680	6.550	6.650	6.158	3,186,000
2025-08-25	6.520	6.600	6.500	6.590	6.103	2,778,560
2025-08-22	6.550	6.550	6.450	6.510	6.028	3,462,000
2025-08-21	6.560	6.570	6.500	6.550	6.065	1,134,700
2025-08-20	6.510	6.530	6.470	6.530	6.047	1,843,222
2025-08-19	6.640	6.640	6.500	6.520	6.038	1,895,000
2025-08-18	6.540	6.650	6.540	6.640	6.149	1,308,000
2025-08-15	6.630	6.630	6.550	6.580	6.093	2,975,000
2025-08-14	6.740	6.770	6.630	6.670	6.177	2,071,000
2025-08-13	6.800	6.830	6.670	6.740	6.241	1,674,000
2025-08-12	6.660	6.820	6.660	6.760	6.260	2,614,000
2025-08-11	6.660	6.720	6.620	6.650	6.158	1,862,000
2025-08-08	6.630	6.680	6.600	6.670	6.177	660,542
2025-08-07	6.560	6.650	6.540	6.630	6.140	857,000
2025-08-06	6.550	6.620	6.510	6.570	6.084	1,605,535
2025-08-05	6.470	6.550	6.430	6.550	6.065	1,244,000
2025-08-04	6.430	6.470	6.380	6.420	5.945	2,255,542
2025-08-01	6.550	6.560	6.400	6.440	5.964	3,180,080
2025-07-31	6.620	6.640	6.500	6.530	6.047	2,362,000

← NewerPage 5 of 21 · 1,229 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.