Li Ning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	40.250	40.500	39.300	39.400	34.525	24,601,449
2023-08-15	41.600	41.900	40.700	41.050	35.971	10,300,830
2023-08-14	42.000	42.500	41.200	41.850	36.672	22,450,811
2023-08-11	45.950	46.500	43.500	43.700	38.293	26,257,730
2023-08-10	42.300	43.650	41.750	43.350	37.986	9,871,958
2023-08-09	41.900	43.150	41.700	43.000	37.680	10,963,020
2023-08-08	42.950	43.000	41.750	42.350	37.110	15,234,750
2023-08-07	43.750	44.150	43.150	43.850	38.425	7,425,005
2023-08-04	45.150	46.000	43.950	44.450	38.950	8,330,537
2023-08-03	43.400	44.900	43.250	43.850	38.425	10,006,110
2023-08-02	44.650	45.950	43.850	44.350	38.863	12,599,630
2023-08-01	47.400	47.600	44.950	45.300	39.695	25,839,811
2023-07-31	47.500	49.400	46.900	47.000	41.185	49,048,609
2023-07-28	43.000	46.600	42.550	46.100	40.396	37,241,219
2023-07-27	41.800	43.950	41.400	43.100	37.767	24,301,750
2023-07-26	42.000	42.000	40.550	40.950	35.883	13,555,390
2023-07-25	42.000	42.900	41.150	41.850	36.672	23,760,939
2023-07-24	40.300	40.300	38.850	39.550	34.657	8,707,001
2023-07-21	40.400	41.150	39.900	40.200	35.226	10,215,250
2023-07-20	40.800	41.850	40.300	40.500	35.489	9,755,486
2023-07-19	40.300	40.900	39.150	40.500	35.489	14,082,050
2023-07-18	41.700	41.700	40.700	41.100	36.015	8,637,749
2023-07-14	42.150	42.800	41.350	42.300	37.066	10,364,780
2023-07-13	41.550	42.150	41.150	41.450	36.322	13,142,370
2023-07-12	41.750	41.750	40.450	40.900	35.840	9,457,339
2023-07-11	40.750	41.600	40.000	41.150	36.059	11,703,280
2023-07-10	40.350	40.900	39.550	39.900	34.963	11,751,240
2023-07-07	40.600	40.750	38.600	39.000	34.175	27,714,650
2023-07-06	40.950	41.850	39.800	40.750	35.708	25,143,699
2023-07-05	43.250	43.350	41.350	41.850	36.672	19,047,180
2023-07-04	43.150	44.150	42.900	44.000	38.556	9,353,096
2023-07-03	42.500	44.250	42.350	43.200	37.855	11,256,460
2023-06-30	41.400	43.300	41.300	42.150	36.935	14,891,970
2023-06-29	44.150	44.150	41.050	41.400	36.278	14,714,370
2023-06-28	43.400	44.350	42.650	44.150	38.687	13,327,990
2023-06-27	42.300	43.950	41.800	43.500	38.118	9,877,092
2023-06-26	42.950	43.600	41.450	42.300	37.066	19,173,189
2023-06-23	43.500	43.900	42.250	42.950	37.636	11,681,500
2023-06-21	46.100	46.100	42.900	43.950	38.512	21,603,980
2023-06-20	47.750	48.400	45.750	46.450	40.703	11,402,990
2023-06-19	49.550	49.550	46.400	47.600	41.711	16,404,381
2023-06-16	49.650	50.250	48.750	49.550	43.419	36,481,711
2023-06-15	46.500	49.850	46.150	49.800	43.195	28,558,590
2023-06-14	46.100	48.000	45.200	45.750	39.682	14,071,610
2023-06-13	46.150	46.950	45.300	46.250	40.115	18,645,410
2023-06-12	46.000	47.250	44.800	47.050	40.809	16,503,580
2023-06-09	46.250	46.900	45.950	46.400	40.246	9,443,360
2023-06-08	47.350	47.800	45.400	46.500	40.332	15,359,700
2023-06-07	46.650	48.000	46.650	47.250	40.983	13,674,360
2023-06-06	46.500	48.450	45.750	46.250	40.115	23,013,529
2023-06-05	48.000	48.050	45.550	46.800	40.593	21,199,381
2023-06-02	43.000	46.900	42.650	46.300	40.159	36,028,090
2023-06-01	42.000	43.100	41.450	41.650	36.126	18,814,061
2023-05-31	42.900	43.000	41.500	42.000	36.429	32,426,770
2023-05-30	43.150	43.750	42.450	43.350	37.600	18,836,131
2023-05-29	44.950	45.200	43.000	43.150	37.427	30,029,350
2023-05-25	46.350	46.350	44.800	45.350	39.335	32,094,881
2023-05-24	47.950	48.100	47.150	47.400	41.113	10,735,900
2023-05-23	50.800	50.800	48.150	48.400	41.980	16,156,800
2023-05-22	48.550	50.200	47.150	49.850	43.238	17,771,801

← NewerPage 14 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.