Li Ning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	55.200	57.200	54.100	56.650	49.136	19,050,641
2022-11-18	59.800	60.550	57.400	57.850	50.177	19,477,449
2022-11-17	58.700	60.000	57.400	58.950	51.131	15,727,450
2022-11-16	57.650	61.200	57.500	59.550	51.651	19,307,680
2022-11-15	57.850	60.300	55.600	59.000	51.174	24,301,490
2022-11-14	60.000	64.000	57.100	57.700	50.047	42,293,340
2022-11-11	58.100	58.100	53.100	57.000	49.440	42,992,594
2022-11-10	50.500	50.700	48.250	50.550	43.845	16,153,210
2022-11-09	51.950	52.750	49.800	50.950	44.192	13,912,150
2022-11-08	52.400	53.400	50.800	52.050	45.146	25,238,779
2022-11-07	48.450	52.950	47.400	52.150	45.233	40,014,141
2022-11-04	45.100	51.200	44.900	49.400	42.848	44,665,859
2022-11-03	46.000	46.200	43.550	43.950	38.121	25,879,820
2022-11-02	43.750	47.550	42.600	47.250	40.983	41,963,641
2022-11-01	40.700	45.850	39.750	44.450	38.554	48,277,910
2022-10-31	42.200	42.200	39.950	40.600	35.215	32,044,980
2022-10-28	45.600	45.750	41.850	42.350	36.733	34,924,953
2022-10-27	47.850	48.800	45.550	45.700	39.638	31,756,400
2022-10-26	46.150	48.600	45.750	46.400	40.246	28,300,051
2022-10-25	45.650	46.850	43.300	46.100	39.985	30,575,770
2022-10-24	48.000	48.400	45.050	45.650	39.595	34,131,930
2022-10-21	50.600	51.050	48.300	49.150	42.631	29,556,381
2022-10-20	51.000	51.700	48.550	50.800	44.062	34,839,594
2022-10-19	55.500	55.500	52.650	52.950	45.927	27,734,689
2022-10-18	56.050	56.750	51.850	56.600	49.093	34,454,609
2022-10-17	56.000	56.450	50.150	55.550	48.182	47,459,711
2022-10-14	57.150	60.150	55.850	58.050	50.350	13,723,180
2022-10-13	58.350	58.950	56.000	56.150	48.702	13,118,250
2022-10-12	59.900	60.400	56.950	59.100	51.261	15,511,610
2022-10-11	61.100	61.800	58.650	59.750	51.825	13,297,670
2022-10-10	65.200	65.200	59.750	60.900	52.822	21,506,961
2022-10-07	67.000	67.900	66.350	66.800	57.940	5,034,573
2022-10-06	66.700	67.600	64.950	67.450	58.504	7,804,983
2022-10-05	64.000	67.650	63.300	66.800	57.940	14,933,080
2022-10-03	59.050	61.150	58.350	60.500	52.475	4,498,228
2022-09-30	64.200	64.200	58.800	60.100	52.128	17,383,301
2022-09-29	65.000	65.500	63.400	64.200	55.685	10,684,460
2022-09-28	64.250	65.600	63.150	64.200	55.685	16,000,480
2022-09-27	63.500	65.700	62.600	65.100	56.465	13,960,820
2022-09-26	63.300	64.950	62.900	63.250	54.861	9,438,615
2022-09-23	64.200	64.700	62.050	62.650	54.340	9,980,662
2022-09-22	62.850	64.550	62.400	64.000	55.511	8,346,286
2022-09-21	65.600	65.900	64.250	64.550	55.988	5,853,082
2022-09-20	64.450	66.350	63.650	65.900	57.159	7,301,505
2022-09-19	63.900	64.950	63.100	64.350	55.815	8,813,191
2022-09-16	66.300	66.300	64.100	64.900	56.292	12,039,980
2022-09-15	65.950	66.700	65.550	66.350	57.549	5,187,606
2022-09-14	66.350	66.600	64.850	66.250	57.463	6,570,434
2022-09-13	67.300	69.300	66.650	68.000	58.981	8,531,341
2022-09-09	66.200	67.600	65.250	67.200	58.287	9,799,271
2022-09-08	66.250	67.000	64.850	65.900	57.159	6,888,769
2022-09-07	65.600	67.200	65.400	66.600	57.766	7,037,723
2022-09-06	68.200	68.650	66.600	67.100	58.200	4,808,041
2022-09-05	67.350	68.400	66.200	67.350	58.417	8,042,861
2022-09-02	68.900	69.250	66.700	68.250	59.197	13,484,690
2022-09-01	71.000	71.850	69.500	69.500	60.282	10,113,120
2022-08-31	67.350	72.400	67.250	72.000	62.450	13,658,750
2022-08-30	70.500	70.500	68.000	69.300	60.108	5,967,589
2022-08-29	70.700	70.800	69.050	70.300	60.976	7,342,655
2022-08-26	69.700	71.850	69.650	71.350	61.886	7,301,844

← NewerPage 17 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.