Qingdao Port International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 5.620 | 5.680 | 5.600 | 5.630 | 5.039 | 3,233,000 |
| 2025-05-02 | 5.590 | 5.600 | 5.520 | 5.580 | 4.994 | 797,000 |
| 2025-04-30 | 5.620 | 5.620 | 5.510 | 5.600 | 5.012 | 6,355,000 |
| 2025-04-29 | 5.610 | 5.630 | 5.530 | 5.590 | 5.003 | 3,963,970 |
| 2025-04-28 | 5.680 | 5.680 | 5.560 | 5.570 | 4.985 | 8,207,000 |
| 2025-04-25 | 5.800 | 5.870 | 5.660 | 5.680 | 5.084 | 8,019,661 |
| 2025-04-24 | 5.900 | 5.900 | 5.780 | 5.800 | 5.191 | 4,996,000 |
| 2025-04-23 | 5.820 | 5.890 | 5.800 | 5.890 | 5.272 | 5,923,700 |
| 2025-04-22 | 5.850 | 5.870 | 5.740 | 5.770 | 5.164 | 4,545,000 |
| 2025-04-17 | 5.910 | 5.950 | 5.830 | 5.840 | 5.227 | 1,558,282 |
| 2025-04-16 | 5.980 | 5.980 | 5.840 | 5.890 | 5.272 | 3,061,000 |
| 2025-04-15 | 5.980 | 6.040 | 5.910 | 5.930 | 5.307 | 3,601,000 |
| 2025-04-14 | 5.820 | 6.030 | 5.820 | 5.960 | 5.334 | 5,932,000 |
| 2025-04-11 | 5.790 | 5.790 | 5.680 | 5.760 | 5.155 | 6,617,282 |
| 2025-04-10 | 5.860 | 5.990 | 5.660 | 5.710 | 5.110 | 8,874,992 |
| 2025-04-09 | 5.610 | 5.860 | 5.440 | 5.800 | 5.191 | 12,151,800 |
| 2025-04-08 | 5.700 | 5.810 | 5.620 | 5.670 | 5.075 | 7,964,880 |
| 2025-04-07 | 6.050 | 6.050 | 5.660 | 5.670 | 5.075 | 12,258,444 |
| 2025-04-03 | 6.550 | 6.760 | 6.420 | 6.500 | 5.817 | 14,975,260 |
| 2025-04-02 | 6.510 | 6.640 | 6.440 | 6.630 | 5.934 | 5,610,917 |
| 2025-04-01 | 6.420 | 6.570 | 6.420 | 6.540 | 5.853 | 5,793,000 |
| 2025-03-31 | 6.510 | 6.620 | 6.360 | 6.440 | 5.764 | 8,307,000 |
| 2025-03-28 | 6.500 | 6.580 | 6.420 | 6.560 | 5.871 | 4,315,000 |
| 2025-03-27 | 6.400 | 6.520 | 6.340 | 6.520 | 5.835 | 3,992,243 |
| 2025-03-26 | 6.260 | 6.450 | 6.250 | 6.400 | 5.728 | 5,158,000 |
| 2025-03-25 | 6.160 | 6.380 | 6.150 | 6.250 | 5.594 | 12,109,000 |
| 2025-03-24 | 6.080 | 6.250 | 6.070 | 6.170 | 5.522 | 4,189,000 |
| 2025-03-21 | 6.000 | 6.160 | 6.000 | 6.060 | 5.424 | 9,311,894 |
| 2025-03-20 | 6.000 | 6.040 | 5.910 | 5.970 | 5.343 | 4,491,032 |
| 2025-03-19 | 5.930 | 6.020 | 5.900 | 5.960 | 5.334 | 2,333,000 |
| 2025-03-18 | 5.850 | 5.970 | 5.790 | 5.960 | 5.334 | 4,904,000 |
| 2025-03-17 | 5.870 | 5.880 | 5.780 | 5.840 | 5.227 | 1,921,000 |
| 2025-03-14 | 5.850 | 5.910 | 5.800 | 5.800 | 5.191 | 3,912,000 |
| 2025-03-13 | 5.840 | 5.860 | 5.740 | 5.860 | 5.245 | 5,364,000 |
| 2025-03-12 | 5.830 | 5.860 | 5.770 | 5.780 | 5.173 | 1,318,000 |
| 2025-03-11 | 5.730 | 5.830 | 5.710 | 5.830 | 5.218 | 3,288,266 |
| 2025-03-10 | 5.970 | 6.010 | 5.730 | 5.740 | 5.137 | 9,653,147 |
| 2025-03-07 | 5.920 | 6.000 | 5.920 | 5.970 | 5.343 | 2,758,766 |
| 2025-03-06 | 6.010 | 6.060 | 5.880 | 5.930 | 5.307 | 10,967,000 |
| 2025-03-05 | 5.980 | 6.080 | 5.980 | 6.050 | 5.415 | 2,887,000 |
| 2025-03-04 | 6.020 | 6.060 | 5.950 | 5.970 | 5.343 | 1,343,000 |
| 2025-03-03 | 6.050 | 6.150 | 5.960 | 6.020 | 5.388 | 2,611,863 |
| 2025-02-28 | 6.240 | 6.240 | 6.040 | 6.070 | 5.433 | 2,085,288 |
| 2025-02-27 | 6.170 | 6.230 | 6.130 | 6.190 | 5.540 | 1,761,000 |
| 2025-02-26 | 5.970 | 6.130 | 5.970 | 6.120 | 5.477 | 2,885,000 |
| 2025-02-25 | 6.050 | 6.070 | 5.970 | 6.030 | 5.397 | 1,374,000 |
| 2025-02-24 | 6.020 | 6.080 | 5.970 | 6.080 | 5.442 | 1,728,000 |
| 2025-02-21 | 6.070 | 6.080 | 5.910 | 5.970 | 5.343 | 3,609,000 |
| 2025-02-20 | 6.000 | 6.110 | 5.970 | 6.070 | 5.433 | 2,523,000 |
| 2025-02-19 | 6.080 | 6.120 | 6.010 | 6.010 | 5.379 | 2,601,000 |
| 2025-02-18 | 5.880 | 6.090 | 5.830 | 6.080 | 5.442 | 6,224,000 |
| 2025-02-17 | 5.980 | 5.990 | 5.770 | 5.850 | 5.236 | 9,789,000 |
| 2025-02-14 | 6.060 | 6.090 | 5.910 | 5.960 | 5.334 | 5,105,465 |
| 2025-02-13 | 6.120 | 6.120 | 5.990 | 6.010 | 5.379 | 6,055,532 |
| 2025-02-12 | 6.030 | 6.110 | 5.980 | 6.090 | 5.451 | 7,235,000 |
| 2025-02-11 | 5.990 | 6.050 | 5.990 | 5.990 | 5.361 | 2,352,000 |
| 2025-02-10 | 5.920 | 6.050 | 5.880 | 5.990 | 5.361 | 5,793,000 |
| 2025-02-07 | 5.930 | 5.970 | 5.890 | 5.920 | 5.298 | 4,536,000 |
| 2025-02-06 | 5.940 | 6.030 | 5.900 | 5.950 | 5.325 | 3,592,000 |
| 2025-02-05 | 6.000 | 6.040 | 5.920 | 5.930 | 5.307 | 1,413,000 |
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.