Li Ning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	14.120	14.440	14.080	14.220	12.732	25,715,119
2024-08-08	13.820	14.220	13.540	13.960	12.499	21,103,211
2024-08-07	13.760	14.060	13.560	13.900	12.445	20,856,730
2024-08-06	13.440	13.820	13.440	13.740	12.302	29,653,420
2024-08-05	13.320	13.600	12.880	13.220	11.836	63,731,910
2024-08-02	13.760	13.800	13.500	13.660	12.230	26,526,180
2024-08-01	14.600	14.680	13.600	13.940	12.481	36,009,801
2024-07-31	14.100	14.740	14.020	14.600	13.072	19,127,410
2024-07-30	14.420	14.440	13.960	14.080	12.606	17,181,561
2024-07-29	14.800	14.920	14.440	14.500	12.982	16,690,180
2024-07-26	14.960	14.960	14.520	14.620	13.090	12,774,230
2024-07-25	14.440	14.800	14.280	14.620	13.090	20,395,141
2024-07-24	14.620	14.700	14.320	14.460	12.947	13,688,920
2024-07-23	15.060	15.080	14.580	14.620	13.090	21,201,109
2024-07-22	15.060	15.280	14.820	15.020	13.448	16,925,520
2024-07-19	15.200	15.300	14.920	15.060	13.484	19,447,650
2024-07-18	15.760	15.840	15.140	15.400	13.788	21,199,199
2024-07-17	14.940	15.900	14.940	15.820	14.164	34,014,520
2024-07-16	15.160	15.200	14.740	14.920	13.359	36,984,559
2024-07-12	15.420	16.320	15.400	16.220	14.522	44,605,070
2024-07-11	15.000	15.180	14.860	15.100	13.520	26,242,891
2024-07-10	15.120	15.360	14.780	14.820	13.269	22,053,410
2024-07-09	15.480	15.520	14.900	15.040	13.466	26,773,961
2024-07-08	15.500	15.580	15.160	15.500	13.878	16,241,910
2024-07-05	15.740	15.900	15.520	15.520	13.896	22,178,699
2024-07-04	16.440	16.640	15.560	15.700	14.057	27,419,859
2024-07-03	16.000	16.520	15.340	16.320	14.612	59,047,367
2024-07-02	16.900	16.900	15.920	16.060	14.379	34,728,379
2024-06-28	16.840	17.060	16.520	16.900	15.131	27,111,490
2024-06-27	17.500	17.700	17.000	17.120	15.328	28,981,650
2024-06-26	17.680	17.960	17.540	17.720	15.865	12,626,550
2024-06-25	17.980	18.680	17.840	17.960	16.080	25,876,789
2024-06-24	17.380	17.820	17.020	17.820	15.955	17,478,061
2024-06-21	18.000	18.260	17.420	17.500	15.669	23,050,039
2024-06-20	18.420	18.480	17.760	18.000	16.116	21,464,570
2024-06-19	18.380	18.480	18.060	18.380	16.456	23,434,650
2024-06-18	18.340	18.560	18.040	18.160	16.259	12,031,220
2024-06-17	18.580	18.940	18.160	18.420	16.492	14,608,280
2024-06-14	19.220	19.320	18.660	18.860	16.704	22,269,680
2024-06-13	19.400	19.600	19.020	19.300	17.094	15,349,200
2024-06-12	20.400	20.750	19.120	19.140	16.952	41,045,801
2024-06-11	20.650	20.800	20.100	20.650	18.289	26,771,410
2024-06-07	20.700	21.050	20.150	20.850	18.466	19,807,920
2024-06-06	20.800	21.250	20.350	20.600	18.245	20,563,061
2024-06-05	21.000	21.100	20.550	20.600	18.245	13,765,960
2024-06-04	20.400	21.250	20.400	20.850	18.466	16,745,551
2024-06-03	20.800	21.200	20.550	20.750	18.378	13,157,220
2024-05-31	21.250	21.550	20.300	20.350	18.024	24,726,289
2024-05-30	21.050	21.450	20.600	20.700	18.334	14,274,330
2024-05-29	21.500	21.850	20.900	21.000	18.599	15,335,760
2024-05-28	22.000	22.250	21.400	21.950	19.441	13,449,500
2024-05-27	21.300	22.300	20.800	22.000	19.485	19,587,820
2024-05-24	22.500	22.500	21.150	21.300	18.865	30,912,990
2024-05-23	23.800	23.850	22.600	22.700	20.105	22,352,881
2024-05-22	23.400	24.600	23.200	24.050	21.301	42,136,781
2024-05-21	23.550	23.650	22.850	23.100	20.459	27,772,430
2024-05-20	22.100	24.000	21.800	23.600	20.902	47,832,770
2024-05-17	21.800	22.500	21.650	22.000	19.485	21,796,740
2024-05-16	21.800	21.900	20.850	21.700	19.219	21,456,740
2024-05-14	21.500	22.100	21.450	21.600	19.131	16,581,570

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.4061 HKD
2026-06-15	0.2686 HKD
2025-09-03	0.3680 HKD
2025-06-16	0.2266 HKD
2024-08-29	0.4120 HKD
2024-06-17	0.2036 HKD
2023-08-23	0.3955 HKD
2023-06-16	0.5064 HKD
2022-06-17	0.5345 HKD
2021-06-16	0.2486 HKD
2020-06-16	0.1693 HKD
2019-06-18	0.0993 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.