Li Ning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	48.550	50.200	47.150	49.850	43.238	17,771,801
2023-05-19	48.450	48.700	47.350	48.100	41.720	14,212,360
2023-05-18	48.750	49.350	47.350	48.300	41.894	26,887,680
2023-05-17	50.100	50.200	48.150	48.550	42.110	26,224,801
2023-05-16	51.500	51.500	50.000	50.300	43.628	10,870,280
2023-05-15	50.700	51.900	50.550	51.500	44.669	9,967,431
2023-05-12	51.350	51.450	50.300	50.800	44.062	14,568,490
2023-05-11	51.350	52.350	50.300	51.000	44.235	16,981,789
2023-05-10	52.000	52.500	50.850	51.100	44.322	19,333,260
2023-05-09	54.600	54.850	52.550	52.750	45.753	10,637,470
2023-05-08	55.600	56.450	54.500	54.900	47.618	13,770,050
2023-05-05	55.250	56.250	55.150	55.800	48.399	11,144,560
2023-05-04	54.000	55.750	54.000	55.250	47.922	13,754,980
2023-05-03	53.550	54.650	53.250	54.400	47.184	10,921,950
2023-05-02	56.400	56.900	54.200	54.700	47.445	11,611,400
2023-04-28	56.050	57.100	55.000	55.850	48.442	10,971,090
2023-04-27	55.650	56.400	55.000	56.000	48.572	7,200,526
2023-04-26	55.450	56.600	55.000	56.350	48.876	5,706,917
2023-04-25	56.850	56.850	55.350	55.450	48.095	8,690,805
2023-04-24	59.050	59.050	56.050	56.900	49.353	10,540,560
2023-04-21	65.000	65.000	56.800	59.050	51.218	24,987,461
2023-04-20	57.500	57.800	56.550	57.400	49.787	6,376,980
2023-04-19	58.800	58.800	56.900	57.250	49.656	10,702,280
2023-04-18	57.900	59.000	57.300	58.850	51.044	13,399,020
2023-04-17	60.000	61.000	59.000	59.850	51.912	10,254,150
2023-04-14	59.500	61.250	59.300	60.200	52.215	12,339,000
2023-04-13	56.500	59.550	56.200	59.500	51.608	10,393,440
2023-04-12	59.250	59.600	57.600	58.100	50.394	12,388,290
2023-04-11	59.700	61.000	57.700	58.800	51.001	9,316,858
2023-04-06	56.400	58.650	56.300	58.550	50.784	8,101,622
2023-04-04	60.950	60.950	56.700	58.050	50.350	21,323,900
2023-04-03	61.200	61.450	59.450	60.700	52.649	11,776,540
2023-03-31	61.500	63.150	61.250	61.900	53.690	10,729,820
2023-03-30	60.900	62.000	60.000	60.750	52.692	10,892,740
2023-03-29	60.000	62.050	60.000	61.100	52.996	15,567,970
2023-03-28	58.500	59.800	57.750	59.400	51.521	10,091,770
2023-03-27	59.800	60.150	58.250	58.550	50.784	10,415,410
2023-03-24	60.900	61.950	59.500	60.200	52.215	11,600,550
2023-03-23	60.800	61.350	59.600	60.900	52.822	9,731,604
2023-03-22	59.050	61.500	59.050	60.200	52.215	22,149,961
2023-03-21	55.800	59.300	55.800	58.750	50.958	17,347,090
2023-03-20	56.500	56.800	53.600	55.600	48.225	33,621,910
2023-03-17	64.050	64.050	56.750	57.700	50.047	56,209,207
2023-03-16	64.650	65.700	63.400	64.050	55.555	9,130,404
2023-03-15	65.050	66.550	64.400	64.650	56.075	10,361,720
2023-03-14	65.300	65.850	62.850	64.800	56.205	13,153,290
2023-03-13	64.250	66.550	64.150	65.600	56.899	13,598,640
2023-03-10	63.800	64.900	63.450	63.800	55.338	10,330,880
2023-03-09	65.850	66.100	64.650	65.350	56.682	7,005,836
2023-03-08	67.050	67.050	65.500	66.000	57.246	8,954,907
2023-03-07	69.050	70.350	66.500	67.500	58.547	10,613,760
2023-03-06	68.500	69.750	66.500	69.050	59.891	11,125,740
2023-03-03	72.000	72.150	69.450	69.750	60.498	11,595,410
2023-03-02	71.050	71.750	70.400	71.050	61.626	8,841,646
2023-03-01	66.950	71.300	66.950	71.250	61.800	13,978,880
2023-02-28	67.350	69.000	66.600	66.750	57.896	10,723,280
2023-02-27	66.000	68.300	65.500	67.000	58.113	8,529,155
2023-02-24	67.050	67.800	66.350	66.500	57.680	7,863,153
2023-02-23	67.450	68.950	66.850	67.550	58.590	7,814,870
2023-02-22	68.650	69.850	67.300	68.200	59.154	7,720,791

← NewerPage 15 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.