Qingdao Port International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	6.610	6.740	6.610	6.660	6.167	1,067,000
2025-07-29	6.690	6.690	6.570	6.640	6.149	4,364,606
2025-07-28	6.680	6.780	6.620	6.690	6.195	2,323,000
2025-07-25	6.650	6.830	6.620	6.680	6.186	4,618,513
2025-07-24	6.610	6.640	6.540	6.640	6.149	4,917,800
2025-07-23	6.620	6.660	6.580	6.610	6.121	2,075,513
2025-07-22	6.500	6.620	6.490	6.620	6.130	3,204,289
2025-07-21	6.450	6.550	6.450	6.540	6.056	6,282,000
2025-07-18	6.600	6.600	6.450	6.510	6.028	5,302,000
2025-07-17	6.520	6.600	6.480	6.600	6.112	2,398,000
2025-07-16	6.570	6.570	6.480	6.510	6.028	2,471,000
2025-07-15	6.590	6.650	6.500	6.560	6.075	1,976,000
2025-07-14	6.480	6.660	6.480	6.550	6.065	2,570,000
2025-07-11	6.390	6.560	6.390	6.490	6.010	2,956,000
2025-07-10	6.410	6.420	6.350	6.390	5.917	2,517,000
2025-07-09	6.470	6.470	6.320	6.410	5.936	4,131,000
2025-07-08	6.460	6.510	6.390	6.430	5.954	2,722,000
2025-07-07	6.550	6.550	6.420	6.510	6.028	1,982,000
2025-07-04	6.480	6.580	6.480	6.550	6.065	2,975,000
2025-07-03	6.540	6.580	6.460	6.500	6.019	2,067,000
2025-07-02	6.480	6.640	6.410	6.560	6.075	3,348,000
2025-06-30	6.570	6.630	6.500	6.580	5.889	3,358,211
2025-06-27	6.730	6.730	6.540	6.610	5.916	3,496,708
2025-06-26	6.720	6.730	6.660	6.720	6.014	1,529,895
2025-06-25	6.720	6.720	6.640	6.710	6.005	2,438,150
2025-06-24	6.790	6.790	6.620	6.680	5.979	3,332,645
2025-06-23	6.700	6.850	6.620	6.820	6.104	3,663,205
2025-06-20	6.480	6.710	6.430	6.700	5.996	6,485,200
2025-06-19	6.640	6.640	6.400	6.430	5.755	5,804,000
2025-06-18	6.710	6.710	6.580	6.610	5.916	4,118,000
2025-06-17	6.790	6.790	6.640	6.690	5.988	4,833,000
2025-06-16	6.910	6.910	6.690	6.780	6.068	3,822,880
2025-06-13	6.820	6.940	6.820	6.880	6.158	4,262,000
2025-06-12	6.900	6.950	6.830	6.840	6.122	4,330,000
2025-06-11	6.820	6.940	6.760	6.850	6.131	7,293,000
2025-06-10	6.670	6.940	6.580	6.770	6.059	6,376,000
2025-06-09	6.630	6.720	6.600	6.670	5.970	4,952,000
2025-06-06	6.600	6.640	6.580	6.630	5.934	2,360,000
2025-06-05	6.570	6.630	6.520	6.600	5.907	2,534,000
2025-06-04	6.560	6.620	6.510	6.550	5.862	1,802,000
2025-06-03	6.440	6.560	6.410	6.540	5.853	1,626,000
2025-06-02	6.520	6.530	6.310	6.390	5.719	829,000
2025-05-30	6.440	6.570	6.410	6.560	5.871	2,985,000
2025-05-29	6.360	6.440	6.320	6.430	5.755	3,142,284
2025-05-28	6.450	6.460	6.350	6.350	5.683	1,618,000
2025-05-27	6.430	6.480	6.390	6.450	5.773	872,000
2025-05-26	6.400	6.520	6.400	6.440	5.764	1,503,000
2025-05-23	6.580	6.580	6.420	6.450	5.773	2,833,000
2025-05-22	6.460	6.580	6.460	6.540	5.853	2,745,000
2025-05-21	6.480	6.510	6.370	6.500	5.817	3,739,568
2025-05-20	6.340	6.480	6.260	6.480	5.800	5,528,000
2025-05-19	6.200	6.370	6.180	6.300	5.638	3,214,379
2025-05-16	6.300	6.300	6.180	6.240	5.585	3,650,000
2025-05-15	6.250	6.380	6.220	6.280	5.621	6,756,000
2025-05-14	6.230	6.250	6.150	6.220	5.567	5,153,000
2025-05-13	6.030	6.230	6.000	6.220	5.567	8,394,150
2025-05-12	5.920	6.010	5.830	6.010	5.379	5,223,000
2025-05-09	5.900	5.900	5.820	5.830	5.218	3,244,279
2025-05-08	5.780	5.900	5.710	5.850	5.236	8,911,789
2025-05-07	5.670	5.780	5.650	5.760	5.155	7,080,000

← NewerPage 6 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.