Li Ning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	24.500	24.550	23.600	23.800	21.079	14,460,360
2023-11-13	24.650	24.800	23.700	24.250	21.478	23,547,350
2023-11-10	24.650	25.000	24.450	24.650	21.832	16,038,400
2023-11-09	26.000	26.000	24.700	25.000	22.142	24,107,971
2023-11-08	26.400	26.450	25.750	26.050	23.072	19,615,119
2023-11-07	27.000	27.150	25.350	26.150	23.160	36,050,754
2023-11-06	28.050	28.700	26.850	27.400	24.268	29,005,369
2023-11-03	26.450	27.900	26.450	27.550	24.400	38,441,832
2023-11-02	25.700	26.200	25.300	25.850	22.895	26,584,320
2023-11-01	24.150	25.900	24.000	25.050	22.186	32,006,109
2023-10-31	24.550	24.700	23.550	24.000	21.256	28,042,289
2023-10-30	24.500	25.300	24.150	24.500	21.699	40,215,793
2023-10-27	23.400	25.200	23.250	24.900	22.053	99,260,727
2023-10-26	26.000	26.550	23.700	23.950	21.212	142,917,594
2023-10-25	31.650	31.650	29.800	30.200	26.747	16,960,900
2023-10-24	30.850	30.850	29.200	30.000	26.570	24,022,430
2023-10-20	30.350	30.900	30.050	30.550	27.057	18,724,250
2023-10-19	32.450	32.450	30.750	31.350	27.766	27,441,330
2023-10-18	33.200	33.600	32.550	33.050	29.272	9,225,614
2023-10-17	33.900	34.300	32.700	33.200	29.404	20,769,359
2023-10-16	35.000	35.500	33.400	33.700	29.847	17,955,811
2023-10-13	34.250	35.500	34.000	35.000	30.999	23,297,961
2023-10-12	34.550	35.600	34.300	35.000	30.999	24,006,539
2023-10-11	32.300	34.200	32.300	33.550	29.714	19,639,551
2023-10-10	32.400	33.400	31.800	31.850	28.209	15,964,520
2023-10-09	31.400	32.150	31.150	31.700	28.076	9,395,036
2023-10-06	31.400	31.850	31.150	31.400	27.810	8,143,500
2023-10-05	31.500	31.850	31.050	31.100	27.545	6,033,407
2023-10-04	31.700	31.700	30.600	31.100	27.545	9,383,860
2023-10-03	31.950	32.250	31.500	31.800	28.165	11,732,160
2023-09-29	32.050	33.400	32.000	32.950	29.183	22,536,070
2023-09-28	31.550	32.050	31.250	31.450	27.855	17,312,551
2023-09-27	32.000	32.550	31.600	32.000	28.342	18,534,811
2023-09-26	33.950	34.000	31.500	32.050	28.386	33,197,129
2023-09-25	34.500	34.500	33.550	33.800	29.936	14,002,250
2023-09-22	33.800	34.500	33.400	34.500	30.556	18,827,340
2023-09-21	34.300	34.600	33.400	34.000	30.113	18,198,449
2023-09-20	34.800	35.850	34.450	34.600	30.644	23,319,609
2023-09-19	35.200	35.600	34.900	35.200	31.176	13,835,230
2023-09-18	35.800	36.650	35.300	35.800	31.707	7,384,982
2023-09-15	36.000	37.200	35.450	36.050	31.929	16,644,131
2023-09-14	36.900	37.150	34.800	35.800	31.707	28,573,939
2023-09-13	37.800	38.050	36.700	36.850	32.637	11,247,150
2023-09-12	37.300	38.500	36.850	37.700	33.390	7,056,524
2023-09-11	36.850	38.150	36.300	37.850	33.523	10,540,690
2023-09-07	37.900	38.250	37.350	37.450	33.169	8,321,315
2023-09-06	37.950	38.400	37.100	38.000	33.656	11,703,770
2023-09-05	38.800	38.800	38.050	38.400	34.010	7,836,201
2023-09-04	37.850	40.650	37.750	39.250	34.763	29,821,641
2023-08-31	38.200	38.850	36.850	37.050	32.814	23,295,570
2023-08-30	38.750	39.200	38.100	38.200	33.833	15,258,250
2023-08-29	37.600	38.450	37.000	38.000	33.656	13,837,050
2023-08-28	38.800	38.800	36.800	37.000	32.770	13,127,580
2023-08-25	37.150	37.450	36.650	37.100	32.859	7,808,206
2023-08-24	36.600	38.000	36.100	37.350	33.080	18,001,660
2023-08-23	37.200	37.300	35.850	36.450	32.283	18,470,619
2023-08-22	38.500	39.000	36.650	37.250	32.641	27,030,029
2023-08-21	38.600	39.200	38.000	38.500	33.737	14,081,770
2023-08-18	40.000	40.300	39.050	39.100	34.262	18,477,500
2023-08-17	38.700	41.450	38.350	40.750	35.708	22,320,039

← NewerPage 13 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.