Li Ning Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	88.600	90.350	87.950	88.200	75.852	10,363,340
2021-11-30	86.650	88.750	86.000	88.600	76.196	15,175,540
2021-11-29	88.050	89.850	85.850	86.100	74.046	6,775,343
2021-11-26	85.350	87.450	85.350	86.300	74.218	7,830,317
2021-11-25	87.750	88.200	85.100	86.700	74.562	11,062,780
2021-11-24	88.200	89.500	88.100	88.550	76.153	5,681,297
2021-11-23	91.800	91.800	88.000	88.200	75.852	13,410,010
2021-11-22	95.850	96.500	92.100	93.250	80.195	7,459,232
2021-11-19	93.200	94.200	91.200	94.050	80.883	6,447,053
2021-11-18	95.100	95.600	92.150	92.950	79.937	7,002,221
2021-11-17	96.000	96.900	94.500	95.100	81.786	6,210,603
2021-11-16	95.900	97.350	94.500	95.650	82.259	8,451,977
2021-11-15	97.800	98.000	95.000	95.900	82.474	6,909,987
2021-11-12	95.900	96.500	94.700	96.100	82.646	7,735,156
2021-11-11	94.300	94.900	92.150	94.700	81.442	7,681,226
2021-11-10	94.600	94.800	90.500	94.300	81.098	9,526,559
2021-11-09	91.550	93.850	91.350	92.750	79.765	7,562,938
2021-11-08	94.500	94.500	89.700	90.700	78.002	10,701,340
2021-11-05	92.000	95.550	91.050	93.000	79.980	21,035,230
2021-11-04	88.500	91.450	87.350	90.750	78.045	18,717,461
2021-11-03	82.450	88.250	82.300	87.300	75.078	18,506,990
2021-11-02	85.900	87.500	81.150	81.850	70.391	17,583,330
2021-11-01	87.000	87.150	82.500	84.250	72.455	18,857,869
2021-10-29	87.950	88.400	84.200	86.500	74.390	16,937,641
2021-10-28	89.200	89.950	87.050	87.400	75.164	158,524,188
2021-10-27	94.800	96.900	93.050	95.200	81.872	11,457,650
2021-10-26	95.250	98.000	92.050	95.500	82.130	22,958,000
2021-10-25	91.400	91.850	89.300	91.550	78.733	8,074,676

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.