Li Ning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	16.260	16.260	15.900	16.060	14.810	24,608,000
2025-02-07	16.240	16.340	15.880	16.260	14.994	27,443,240
2025-02-06	16.200	16.240	15.940	16.220	14.957	10,016,690
2025-02-05	16.340	16.340	15.820	16.200	14.939	18,512,160
2025-02-04	15.700	16.660	15.620	16.440	15.160	26,215,529
2025-02-03	15.480	15.580	14.800	15.560	14.348	22,788,529
2025-01-28	15.940	16.040	15.640	16.020	14.773	6,028,855
2025-01-27	15.740	15.920	15.640	15.780	14.551	13,829,980
2025-01-24	15.540	15.980	15.480	15.820	14.588	17,004,039
2025-01-23	15.700	15.940	15.400	15.540	14.330	16,282,840
2025-01-22	15.680	15.720	15.400	15.580	14.367	14,987,450
2025-01-21	15.880	15.900	15.600	15.740	14.514	12,011,620
2025-01-20	15.600	15.960	15.500	15.560	14.348	16,339,890
2025-01-17	15.480	15.580	15.220	15.340	14.146	15,723,670
2025-01-16	15.340	15.860	15.340	15.480	14.275	18,838,500
2025-01-15	14.980	15.460	14.980	15.160	13.980	16,965,631
2025-01-14	14.660	15.320	14.500	15.000	13.832	24,461,369
2025-01-13	14.600	14.780	14.320	14.660	13.519	23,099,350
2025-01-10	15.620	15.700	14.720	14.820	13.666	43,904,070
2025-01-09	16.380	16.680	15.460	15.560	14.348	42,031,699
2025-01-08	16.340	16.480	16.040	16.380	15.105	20,593,461
2025-01-07	15.640	16.340	15.640	16.260	14.994	25,467,779
2025-01-06	15.780	16.000	15.640	15.800	14.570	15,003,250
2025-01-03	15.880	16.120	15.580	15.740	14.514	15,379,710
2025-01-02	16.460	16.520	15.740	15.880	14.644	20,789,520
2024-12-31	16.340	16.760	16.260	16.460	15.178	12,042,790
2024-12-30	16.680	16.780	16.000	16.300	15.031	19,199,500
2024-12-27	16.820	16.840	16.200	16.560	15.271	18,159,000
2024-12-24	16.600	16.840	16.360	16.780	15.473	11,719,000
2024-12-23	16.920	17.060	16.240	16.560	15.271	16,177,170
2024-12-20	16.540	17.020	16.540	16.740	15.437	11,740,630
2024-12-19	16.680	17.020	16.580	16.700	15.400	10,348,630
2024-12-18	16.920	17.240	16.840	16.880	15.566	11,303,830
2024-12-17	16.560	17.240	16.520	16.860	15.547	16,770,580
2024-12-16	17.120	17.240	16.520	16.720	15.418	13,965,520
2024-12-13	17.300	17.660	16.960	17.000	15.676	17,186,730
2024-12-12	17.140	17.960	16.820	17.640	16.266	21,315,590
2024-12-11	17.500	17.900	17.080	17.180	15.842	13,882,040
2024-12-10	18.200	18.480	17.340	17.500	16.137	43,973,398
2024-12-09	16.520	17.500	16.380	17.440	16.082	32,724,619
2024-12-06	16.080	16.760	16.040	16.600	15.307	22,039,350
2024-12-05	16.180	16.260	15.940	16.060	14.810	18,534,311
2024-12-04	16.480	16.600	16.260	16.420	15.141	9,774,111
2024-12-03	16.240	16.460	15.960	16.440	15.160	15,340,280
2024-12-02	16.000	16.500	15.820	16.320	15.049	21,877,949
2024-11-29	15.620	16.240	15.480	15.960	14.717	16,453,869
2024-11-28	16.060	16.160	15.440	15.600	14.385	14,282,300
2024-11-27	15.380	16.040	15.100	16.040	14.791	17,463,350
2024-11-26	15.500	15.720	15.320	15.400	14.201	16,927,850
2024-11-25	15.940	15.960	15.340	15.500	14.293	19,151,801
2024-11-22	16.140	16.220	15.600	15.680	14.459	19,436,221
2024-11-21	16.140	16.400	15.960	16.260	14.994	10,557,100
2024-11-20	15.940	16.440	15.940	16.280	15.012	12,159,300
2024-11-19	16.280	16.560	15.920	16.060	14.810	8,660,856
2024-11-18	16.060	16.260	15.860	15.980	14.736	12,039,930
2024-11-15	16.180	16.460	15.920	16.040	14.791	14,938,430
2024-11-14	16.360	16.860	16.140	16.180	14.920	19,081,480
2024-11-13	16.420	16.700	16.100	16.700	15.400	25,102,920
2024-11-12	16.900	17.460	16.440	16.480	15.197	36,216,320
2024-11-11	16.860	17.160	16.460	17.040	15.713	28,889,359

← NewerPage 8 of 21 · 1,229 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.