Li Ning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	69.750	70.550	68.400	68.750	59.631	6,831,224
2023-02-20	71.600	71.950	68.550	70.500	61.149	12,154,240
2023-02-17	71.100	73.050	71.000	71.600	62.103	7,732,462
2023-02-16	71.550	73.500	70.450	71.550	62.060	7,485,343
2023-02-15	72.650	72.650	70.200	71.000	61.583	10,267,450
2023-02-14	74.500	74.600	72.200	72.650	63.014	5,292,852
2023-02-13	71.300	74.300	71.100	73.950	64.141	8,934,355
2023-02-10	75.500	76.000	71.600	72.200	62.624	11,184,920
2023-02-09	72.050	75.550	72.050	75.200	65.226	8,412,655
2023-02-08	73.000	74.350	72.650	73.250	63.534	4,414,204
2023-02-07	73.750	74.750	72.850	73.350	63.621	4,923,513
2023-02-06	74.800	75.900	72.550	73.400	63.664	16,541,529
2023-02-03	76.550	76.800	74.200	76.750	66.570	12,541,050
2023-02-02	78.500	78.600	76.200	76.750	66.570	10,543,420
2023-02-01	77.900	78.200	76.250	77.600	67.307	9,950,966
2023-01-31	79.150	79.200	76.250	77.200	66.960	16,441,039
2023-01-30	80.900	81.500	76.900	77.550	67.264	21,215,811
2023-01-27	79.750	82.700	79.550	81.000	70.256	12,339,370
2023-01-26	75.950	79.800	74.900	79.750	69.172	15,842,770
2023-01-20	73.100	74.650	72.700	74.400	64.532	11,349,450
2023-01-19	69.850	72.600	69.800	72.550	62.927	11,501,890
2023-01-18	69.200	71.600	69.000	69.850	60.585	14,437,320
2023-01-17	68.700	71.000	68.450	70.000	60.715	12,910,360
2023-01-16	72.000	72.250	68.500	69.000	59.848	19,907,670
2023-01-13	71.300	71.550	69.750	71.300	61.843	16,301,130
2023-01-12	74.550	74.700	70.350	71.500	62.016	22,890,010
2023-01-11	74.250	74.800	72.750	73.200	63.491	16,794,961
2023-01-10	72.350	74.250	72.250	74.150	64.315	14,587,430
2023-01-09	73.000	74.100	71.800	72.300	62.710	17,499,641
2023-01-06	74.150	74.200	71.000	72.000	62.450	19,344,160
2023-01-05	72.750	73.000	71.050	72.300	62.710	20,416,400
2023-01-04	70.700	71.300	67.350	71.100	61.669	16,025,340
2023-01-03	66.600	69.850	65.650	69.350	60.152	15,150,350
2022-12-30	69.100	69.900	67.750	67.750	58.764	7,175,515
2022-12-29	68.800	69.000	66.800	67.250	58.330	9,222,600
2022-12-28	68.900	71.650	68.450	68.900	59.761	21,746,420
2022-12-23	66.700	68.550	65.850	67.650	58.677	15,320,430
2022-12-22	64.650	68.000	64.650	67.600	58.634	29,324,740
2022-12-21	62.000	63.300	61.200	62.950	54.600	11,398,380
2022-12-20	61.150	62.750	59.900	61.350	53.213	11,096,160
2022-12-19	62.200	65.500	61.200	62.100	53.863	10,603,540
2022-12-16	62.800	62.800	60.850	62.500	54.210	11,953,240
2022-12-15	63.250	64.600	61.200	62.100	53.863	10,187,290
2022-12-14	62.300	63.800	61.050	63.050	54.687	18,331,500
2022-12-13	58.500	61.750	58.400	60.600	52.562	15,807,980
2022-12-12	62.150	62.250	58.900	59.550	51.651	19,638,631
2022-12-09	62.800	63.900	60.700	63.050	54.687	17,224,859
2022-12-08	61.850	64.200	61.650	63.250	54.861	14,142,560
2022-12-07	62.700	66.500	60.750	61.250	53.126	30,541,859
2022-12-06	63.800	64.050	60.900	62.100	53.863	17,911,070
2022-12-05	63.700	65.100	62.000	63.400	54.991	31,125,670
2022-12-02	62.100	62.950	60.800	61.400	53.256	26,086,721
2022-12-01	64.800	65.400	60.800	61.600	53.429	38,448,992
2022-11-30	57.500	61.450	56.400	61.250	53.126	32,529,180
2022-11-29	55.700	58.200	54.150	57.900	50.220	26,961,020
2022-11-28	50.000	55.000	48.800	54.700	47.445	20,021,721
2022-11-25	54.500	54.500	52.800	53.450	46.360	8,776,819
2022-11-24	54.200	54.500	53.150	53.800	46.664	9,538,056
2022-11-23	53.600	53.950	52.200	53.200	46.144	17,058,680
2022-11-22	56.800	58.000	53.000	53.850	46.707	22,144,811

← NewerPage 16 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.