Qingdao Port International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 5.580 | 5.660 | 5.550 | 5.660 | 4.955 | 2,185,000 |
| 2024-11-04 | 5.550 | 5.590 | 5.480 | 5.560 | 4.867 | 2,551,000 |
| 2024-11-01 | 5.410 | 5.620 | 5.380 | 5.560 | 4.867 | 3,556,000 |
| 2024-10-31 | 5.430 | 5.520 | 5.410 | 5.440 | 4.762 | 2,485,000 |
| 2024-10-30 | 5.440 | 5.530 | 5.350 | 5.370 | 4.701 | 3,021,701 |
| 2024-10-29 | 5.580 | 5.610 | 5.440 | 5.440 | 4.762 | 3,339,000 |
| 2024-10-28 | 5.650 | 5.650 | 5.550 | 5.580 | 4.885 | 1,833,000 |
| 2024-10-25 | 5.640 | 5.670 | 5.600 | 5.620 | 4.920 | 2,415,000 |
| 2024-10-24 | 5.710 | 5.730 | 5.620 | 5.670 | 4.963 | 3,405,393 |
| 2024-10-23 | 5.700 | 5.750 | 5.680 | 5.750 | 5.033 | 2,012,000 |
| 2024-10-22 | 5.700 | 5.780 | 5.700 | 5.700 | 4.990 | 2,441,000 |
| 2024-10-21 | 5.770 | 5.830 | 5.710 | 5.740 | 5.025 | 3,269,000 |
| 2024-10-18 | 5.640 | 5.770 | 5.610 | 5.750 | 5.033 | 3,796,000 |
| 2024-10-17 | 5.710 | 5.830 | 5.560 | 5.570 | 4.876 | 7,487,762 |
| 2024-10-16 | 5.680 | 5.830 | 5.680 | 5.760 | 5.042 | 7,335,463 |
| 2024-10-15 | 5.830 | 5.900 | 5.680 | 5.730 | 5.016 | 3,742,642 |
| 2024-10-14 | 5.900 | 5.950 | 5.790 | 5.860 | 5.130 | 7,951,352 |
| 2024-10-10 | 5.700 | 6.040 | 5.700 | 5.900 | 5.165 | 10,899,734 |
| 2024-10-09 | 5.930 | 5.930 | 5.710 | 5.760 | 5.042 | 6,230,000 |
| 2024-10-08 | 6.300 | 6.400 | 5.750 | 5.870 | 5.139 | 13,957,000 |
| 2024-10-07 | 6.040 | 6.350 | 6.040 | 6.250 | 5.471 | 6,243,442 |
| 2024-10-04 | 5.980 | 6.050 | 5.870 | 6.010 | 5.261 | 4,742,442 |
| 2024-10-03 | 5.920 | 5.960 | 5.870 | 5.940 | 5.200 | 2,916,000 |
| 2024-10-02 | 5.950 | 6.000 | 5.820 | 5.930 | 5.191 | 7,201,000 |
| 2024-09-30 | 5.760 | 5.990 | 5.730 | 5.960 | 5.217 | 8,907,248 |
| 2024-09-27 | 5.830 | 6.000 | 5.670 | 5.680 | 4.972 | 10,597,846 |
| 2024-09-26 | 5.650 | 5.810 | 5.620 | 5.800 | 5.077 | 5,781,360 |
| 2024-09-25 | 5.660 | 5.930 | 5.640 | 5.640 | 4.937 | 7,744,000 |
| 2024-09-24 | 5.480 | 5.660 | 5.460 | 5.630 | 4.928 | 6,525,000 |
| 2024-09-23 | 5.390 | 5.560 | 5.340 | 5.450 | 4.771 | 8,754,000 |
| 2024-09-20 | 5.390 | 5.530 | 5.320 | 5.330 | 4.666 | 19,579,000 |
| 2024-09-19 | 5.420 | 5.480 | 5.330 | 5.350 | 4.683 | 8,198,000 |
| 2024-09-17 | 5.280 | 5.320 | 5.240 | 5.300 | 4.640 | 1,125,000 |
| 2024-09-16 | 5.390 | 5.390 | 5.250 | 5.320 | 4.657 | 1,204,000 |
| 2024-09-13 | 5.280 | 5.440 | 5.280 | 5.390 | 4.718 | 4,464,000 |
| 2024-09-12 | 5.300 | 5.360 | 5.230 | 5.300 | 4.640 | 8,441,000 |
| 2024-09-11 | 5.380 | 5.380 | 5.260 | 5.290 | 4.631 | 5,618,105 |
| 2024-09-10 | 5.290 | 5.400 | 5.270 | 5.350 | 4.683 | 4,656,000 |
| 2024-09-09 | 5.470 | 5.470 | 5.280 | 5.290 | 4.631 | 4,592,799 |
| 2024-09-05 | 5.460 | 5.510 | 5.420 | 5.490 | 4.806 | 3,233,241 |
| 2024-09-04 | 5.490 | 5.510 | 5.400 | 5.480 | 4.797 | 3,419,900 |
| 2024-09-03 | 5.570 | 5.610 | 5.380 | 5.530 | 4.841 | 10,527,241 |
| 2024-09-02 | 5.600 | 5.630 | 5.470 | 5.620 | 4.920 | 4,499,000 |
| 2024-08-30 | 5.690 | 5.710 | 5.610 | 5.620 | 4.920 | 4,797,000 |
| 2024-08-29 | 5.830 | 5.830 | 5.660 | 5.720 | 5.007 | 4,046,000 |
| 2024-08-28 | 5.860 | 5.910 | 5.800 | 5.830 | 5.103 | 3,210,823 |
| 2024-08-27 | 5.840 | 5.970 | 5.770 | 5.890 | 5.156 | 4,336,800 |
| 2024-08-26 | 5.810 | 5.910 | 5.780 | 5.890 | 5.156 | 3,433,000 |
| 2024-08-23 | 5.870 | 5.870 | 5.700 | 5.780 | 5.060 | 2,855,000 |
| 2024-08-22 | 5.920 | 5.970 | 5.830 | 5.890 | 5.156 | 3,430,000 |
| 2024-08-21 | 5.950 | 6.000 | 5.770 | 5.910 | 5.174 | 6,103,000 |
| 2024-08-20 | 6.060 | 6.070 | 5.810 | 5.900 | 5.165 | 4,729,000 |
| 2024-08-19 | 5.930 | 6.180 | 5.930 | 6.080 | 5.322 | 4,092,000 |
| 2024-08-16 | 5.900 | 5.980 | 5.890 | 5.940 | 5.200 | 4,522,000 |
| 2024-08-15 | 5.910 | 5.910 | 5.850 | 5.900 | 5.165 | 3,795,000 |
| 2024-08-14 | 5.910 | 5.940 | 5.870 | 5.890 | 5.156 | 8,054,000 |
| 2024-08-13 | 5.920 | 5.950 | 5.850 | 5.910 | 5.174 | 3,776,680 |
| 2024-08-12 | 5.920 | 5.940 | 5.850 | 5.890 | 5.156 | 3,576,000 |
| 2024-08-09 | 5.720 | 5.910 | 5.720 | 5.860 | 5.130 | 3,772,000 |
| 2024-08-08 | 5.760 | 5.760 | 5.620 | 5.710 | 4.998 | 2,075,000 |
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.