Qingdao Port International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 5.920 | 5.970 | 5.880 | 5.960 | 5.334 | 1,462,000 |
| 2025-02-03 | 5.880 | 6.020 | 5.880 | 5.980 | 5.352 | 1,385,750 |
| 2025-01-28 | 6.160 | 6.160 | 5.910 | 6.040 | 5.406 | 778,000 |
| 2025-01-27 | 6.000 | 6.130 | 6.000 | 6.070 | 5.433 | 2,499,000 |
| 2025-01-24 | 6.050 | 6.070 | 6.010 | 6.060 | 5.424 | 1,927,814 |
| 2025-01-23 | 5.970 | 6.060 | 5.970 | 6.050 | 5.415 | 4,113,000 |
| 2025-01-22 | 5.950 | 6.010 | 5.900 | 5.970 | 5.343 | 3,187,000 |
| 2025-01-21 | 5.980 | 6.060 | 5.860 | 5.950 | 5.325 | 4,188,000 |
| 2025-01-20 | 6.030 | 6.050 | 5.890 | 5.910 | 5.289 | 4,176,798 |
| 2025-01-17 | 6.060 | 6.060 | 6.000 | 6.020 | 5.388 | 1,569,000 |
| 2025-01-16 | 5.990 | 6.080 | 5.920 | 6.040 | 5.406 | 6,907,000 |
| 2025-01-15 | 5.990 | 6.140 | 5.950 | 5.970 | 5.343 | 3,556,000 |
| 2025-01-14 | 5.950 | 6.110 | 5.950 | 6.030 | 5.397 | 2,358,925 |
| 2025-01-13 | 5.960 | 5.980 | 5.810 | 5.950 | 5.325 | 3,581,741 |
| 2025-01-10 | 6.090 | 6.130 | 5.900 | 5.960 | 5.334 | 4,486,700 |
| 2025-01-09 | 6.160 | 6.160 | 5.950 | 6.090 | 5.451 | 5,529,000 |
| 2025-01-08 | 6.140 | 6.310 | 6.130 | 6.150 | 5.504 | 4,809,583 |
| 2025-01-07 | 6.230 | 6.460 | 6.150 | 6.150 | 5.504 | 19,046,427 |
| 2025-01-06 | 6.200 | 6.290 | 6.060 | 6.280 | 5.621 | 9,624,000 |
| 2025-01-03 | 6.160 | 6.270 | 6.120 | 6.160 | 5.513 | 2,486,000 |
| 2025-01-02 | 6.450 | 6.500 | 6.160 | 6.200 | 5.549 | 12,083,640 |
| 2024-12-31 | 6.130 | 6.450 | 6.130 | 6.400 | 5.728 | 2,740,000 |
| 2024-12-30 | 6.150 | 6.250 | 6.130 | 6.230 | 5.576 | 2,191,114 |
| 2024-12-27 | 6.010 | 6.140 | 5.980 | 6.130 | 5.486 | 4,872,522 |
| 2024-12-24 | 6.000 | 6.060 | 5.970 | 6.040 | 5.406 | 1,506,000 |
| 2024-12-23 | 6.050 | 6.050 | 5.920 | 5.990 | 5.361 | 1,020,162 |
| 2024-12-20 | 5.990 | 6.040 | 5.940 | 6.000 | 5.370 | 2,914,894 |
| 2024-12-19 | 6.000 | 6.000 | 5.860 | 5.950 | 5.325 | 7,454,962 |
| 2024-12-18 | 5.930 | 6.080 | 5.930 | 5.980 | 5.352 | 4,698,000 |
| 2024-12-17 | 5.840 | 5.920 | 5.780 | 5.920 | 5.298 | 10,009,000 |
| 2024-12-16 | 5.690 | 5.830 | 5.620 | 5.800 | 5.191 | 7,575,701 |
| 2024-12-13 | 5.690 | 5.690 | 5.610 | 5.640 | 5.048 | 5,764,000 |
| 2024-12-12 | 5.820 | 5.840 | 5.690 | 5.710 | 5.110 | 3,262,000 |
| 2024-12-11 | 5.810 | 5.850 | 5.800 | 5.820 | 5.209 | 3,193,974 |
| 2024-12-10 | 5.850 | 5.950 | 5.750 | 5.800 | 5.191 | 3,743,000 |
| 2024-12-09 | 5.580 | 5.840 | 5.570 | 5.840 | 5.227 | 7,934,000 |
| 2024-12-06 | 5.400 | 5.630 | 5.400 | 5.610 | 5.021 | 3,690,000 |
| 2024-12-05 | 5.450 | 5.530 | 5.370 | 5.400 | 4.833 | 3,334,000 |
| 2024-12-04 | 5.430 | 5.460 | 5.430 | 5.450 | 4.878 | 6,119,000 |
| 2024-12-03 | 5.390 | 5.460 | 5.380 | 5.420 | 4.851 | 3,851,162 |
| 2024-12-02 | 5.390 | 5.470 | 5.390 | 5.450 | 4.878 | 7,280,000 |
| 2024-11-29 | 5.450 | 5.500 | 5.350 | 5.390 | 4.824 | 1,597,788 |
| 2024-11-28 | 5.540 | 5.550 | 5.440 | 5.450 | 4.878 | 1,165,000 |
| 2024-11-27 | 5.560 | 5.560 | 5.430 | 5.520 | 4.940 | 1,292,000 |
| 2024-11-26 | 5.680 | 5.680 | 5.430 | 5.450 | 4.878 | 1,555,000 |
| 2024-11-25 | 5.580 | 5.660 | 5.530 | 5.540 | 4.958 | 1,488,000 |
| 2024-11-22 | 5.730 | 5.730 | 5.510 | 5.560 | 4.976 | 1,875,842 |
| 2024-11-21 | 5.700 | 5.740 | 5.660 | 5.700 | 5.101 | 1,396,330 |
| 2024-11-20 | 5.600 | 5.710 | 5.600 | 5.700 | 5.101 | 1,135,000 |
| 2024-11-19 | 5.600 | 5.690 | 5.580 | 5.660 | 5.066 | 2,784,000 |
| 2024-11-18 | 5.460 | 5.660 | 5.460 | 5.570 | 4.985 | 3,432,000 |
| 2024-11-15 | 5.420 | 5.490 | 5.350 | 5.460 | 4.887 | 1,874,000 |
| 2024-11-14 | 5.350 | 5.400 | 5.320 | 5.320 | 4.761 | 2,445,727 |
| 2024-11-13 | 5.350 | 5.430 | 5.340 | 5.350 | 4.788 | 864,000 |
| 2024-11-12 | 5.430 | 5.440 | 5.330 | 5.380 | 4.815 | 2,829,886 |
| 2024-11-11 | 5.610 | 5.610 | 5.380 | 5.450 | 4.771 | 3,323,456 |
| 2024-11-08 | 5.740 | 5.770 | 5.580 | 5.650 | 4.946 | 1,794,676 |
| 2024-11-07 | 5.670 | 5.770 | 5.670 | 5.690 | 4.981 | 2,302,000 |
| 2024-11-06 | 5.600 | 5.730 | 5.560 | 5.730 | 5.016 | 3,500,000 |
| 2024-11-05 | 5.580 | 5.660 | 5.550 | 5.660 | 4.955 | 2,185,000 |
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.