Qingdao Port International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.000 | 8.090 | 7.960 | 8.020 | 8.020 | 1,454,000 |
| 2026-10-15 | 8.125 | 8.170 | 7.930 | 8.070 | 8.070 | 2,885,000 |
| 2026-10-14 | 8.060 | 8.265 | 8.060 | 8.075 | 8.075 | 4,794,500 |
| 2026-10-13 | 7.795 | 8.075 | 7.715 | 8.065 | 8.065 | 5,539,300 |
| 2026-10-12 | 7.785 | 7.915 | 7.750 | 7.800 | 7.800 | 6,110,384 |
| 2026-10-09 | 7.680 | 7.815 | 7.655 | 7.780 | 7.780 | 1,900,000 |
| 2026-10-08 | 7.485 | 7.770 | 7.485 | 7.620 | 7.620 | 8,127,833 |
| 2026-10-07 | 7.450 | 7.500 | 7.400 | 7.460 | 7.460 | 1,116,000 |
| 2026-10-06 | 7.550 | 7.550 | 7.430 | 7.500 | 7.500 | 1,219,000 |
| 2026-10-05 | 7.345 | 7.485 | 7.345 | 7.470 | 7.470 | 2,032,000 |
| 2026-10-02 | 7.355 | 7.590 | 7.355 | 7.530 | 7.530 | 1,428,000 |
| 2026-09-30 | 7.570 | 7.625 | 7.505 | 7.605 | 7.605 | 2,371,000 |
| 2026-09-29 | 7.635 | 7.650 | 7.500 | 7.530 | 7.530 | 1,068,000 |
| 2026-09-28 | 7.520 | 7.690 | 7.520 | 7.635 | 7.635 | 2,287,000 |
| 2026-09-25 | 7.570 | 7.580 | 7.430 | 7.565 | 7.565 | 984,000 |
| 2026-09-24 | 7.695 | 7.695 | 7.510 | 7.660 | 7.660 | 2,536,000 |
| 2026-09-23 | 7.400 | 7.720 | 7.400 | 7.550 | 7.550 | 6,464,726 |
| 2026-09-22 | 7.720 | 7.720 | 7.435 | 7.540 | 7.540 | 2,914,000 |
| 2026-09-21 | 7.525 | 7.660 | 7.490 | 7.630 | 7.630 | 6,988,112 |
| 2026-09-18 | 7.520 | 7.670 | 7.520 | 7.580 | 7.580 | 4,943,197 |
| 2026-09-17 | 7.500 | 7.700 | 7.500 | 7.675 | 7.675 | 2,463,000 |
| 2026-09-16 | 7.405 | 7.700 | 7.405 | 7.665 | 7.665 | 4,340,000 |
| 2026-09-15 | 7.260 | 7.580 | 7.260 | 7.530 | 7.530 | 3,466,000 |
| 2026-09-14 | 7.260 | 7.600 | 7.260 | 7.500 | 7.500 | 1,932,000 |
| 2026-09-11 | 7.250 | 7.650 | 7.250 | 7.530 | 7.530 | 3,020,057 |
| 2026-09-10 | 7.510 | 7.660 | 7.500 | 7.575 | 7.575 | 2,699,560 |
| 2026-09-09 | 7.535 | 7.760 | 7.475 | 7.745 | 7.583 | 8,595,000 |
| 2026-09-08 | 7.330 | 7.560 | 7.315 | 7.530 | 7.373 | 8,834,000 |
| 2026-09-07 | 7.260 | 7.400 | 7.250 | 7.345 | 7.192 | 7,118,000 |
| 2026-09-04 | 7.320 | 7.320 | 7.185 | 7.270 | 7.118 | 3,262,140 |
| 2026-09-03 | 7.205 | 7.325 | 7.205 | 7.280 | 7.128 | 2,317,207 |
| 2026-09-02 | 7.195 | 7.260 | 7.120 | 7.205 | 7.055 | 2,831,560 |
| 2026-09-01 | 7.140 | 7.325 | 7.140 | 7.200 | 7.050 | 2,710,560 |
| 2026-08-31 | 7.095 | 7.180 | 7.040 | 7.175 | 7.025 | 5,622,000 |
| 2026-08-28 | 7.050 | 7.120 | 6.965 | 7.090 | 6.942 | 1,341,000 |
| 2026-08-27 | 6.960 | 7.045 | 6.940 | 7.000 | 6.854 | 2,784,000 |
| 2026-08-26 | 6.995 | 7.000 | 6.885 | 6.955 | 6.810 | 2,631,000 |
| 2026-08-25 | 7.020 | 7.035 | 6.920 | 6.920 | 6.776 | 2,977,130 |
| 2026-08-24 | 6.975 | 7.020 | 6.900 | 7.020 | 6.874 | 2,714,130 |
| 2026-08-21 | 6.970 | 6.985 | 6.900 | 6.960 | 6.815 | 1,301,000 |
| 2026-08-20 | 6.970 | 6.995 | 6.910 | 6.945 | 6.800 | 2,947,000 |
| 2026-08-19 | 6.890 | 6.970 | 6.885 | 6.955 | 6.810 | 2,005,268 |
| 2026-08-18 | 6.930 | 6.985 | 6.880 | 6.915 | 6.771 | 1,843,673 |
| 2026-08-17 | 6.920 | 6.995 | 6.890 | 6.945 | 6.800 | 2,035,000 |
| 2026-08-14 | 6.850 | 6.905 | 6.780 | 6.870 | 6.727 | 2,685,871 |
| 2026-08-13 | 6.805 | 6.880 | 6.745 | 6.850 | 6.707 | 1,952,000 |
| 2026-08-12 | 6.870 | 6.950 | 6.760 | 6.815 | 6.673 | 2,322,000 |
| 2026-08-11 | 6.980 | 7.010 | 6.875 | 6.895 | 6.751 | 2,276,000 |
| 2026-08-10 | 6.865 | 7.005 | 6.865 | 6.960 | 6.815 | 2,532,579 |
| 2026-08-07 | 6.965 | 7.020 | 6.865 | 6.890 | 6.746 | 2,100,000 |
| 2026-08-06 | 7.040 | 7.040 | 6.940 | 6.980 | 6.834 | 1,559,921 |
| 2026-08-05 | 7.010 | 7.055 | 6.885 | 7.025 | 6.878 | 3,025,198 |
| 2026-08-04 | 7.210 | 7.210 | 6.975 | 7.000 | 6.854 | 2,555,000 |
| 2026-08-03 | 7.130 | 7.230 | 7.065 | 7.165 | 7.015 | 2,417,171 |
| 2026-07-31 | 7.210 | 7.210 | 7.040 | 7.110 | 6.962 | 2,084,000 |
| 2026-07-30 | 7.160 | 7.250 | 7.150 | 7.210 | 7.060 | 1,999,000 |
| 2026-07-29 | 7.060 | 7.220 | 7.040 | 7.180 | 7.030 | 2,908,212 |
| 2026-07-28 | 7.020 | 7.070 | 6.950 | 7.070 | 6.922 | 1,659,900 |
| 2026-07-27 | 6.940 | 7.080 | 6.920 | 7.030 | 6.883 | 3,246,000 |
| 2026-07-24 | 6.960 | 7.000 | 6.890 | 6.950 | 6.805 | 4,034,000 |
Page 1 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.