Li Ning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	16.680	17.760	16.400	17.640	16.266	35,432,473
2024-11-06	16.760	17.060	16.500	16.680	15.381	24,734,660
2024-11-05	15.940	17.100	15.640	17.040	15.713	37,820,473
2024-11-04	15.860	16.120	15.780	15.920	14.680	7,634,959
2024-11-01	16.040	16.200	15.520	15.900	14.662	16,614,260
2024-10-31	15.940	16.100	15.720	15.860	14.625	14,161,080
2024-10-30	16.020	16.440	15.800	15.900	14.662	27,352,189
2024-10-29	16.140	16.580	16.040	16.100	14.846	20,858,740
2024-10-28	15.880	16.340	15.680	16.100	14.846	26,888,811
2024-10-25	15.380	16.160	15.380	15.880	14.644	31,279,109
2024-10-24	15.060	15.600	14.980	15.500	14.293	41,611,020
2024-10-23	16.100	16.140	15.140	15.280	14.090	100,948,703
2024-10-22	15.720	16.400	15.680	16.060	14.810	18,962,381
2024-10-21	16.160	16.360	15.700	15.880	14.644	23,890,760
2024-10-18	15.660	16.560	15.480	16.220	14.957	28,579,689
2024-10-17	16.100	16.580	15.560	15.660	14.441	26,255,500
2024-10-16	16.040	16.400	15.740	16.080	14.828	27,920,881
2024-10-15	17.300	17.720	16.040	16.400	15.123	53,124,527
2024-10-14	17.520	17.880	16.800	17.300	15.953	51,415,000
2024-10-10	17.900	18.960	17.640	18.040	16.635	57,242,273
2024-10-09	18.040	18.740	16.360	17.440	16.082	84,134,883
2024-10-08	20.900	21.000	17.600	17.940	16.543	110,400,305
2024-10-07	19.800	20.900	19.760	20.850	19.227	46,970,871
2024-10-04	18.860	19.240	18.240	19.140	17.650	29,919,980
2024-10-03	20.200	20.300	18.040	18.940	17.465	40,175,551
2024-10-02	19.540	20.800	19.460	19.840	18.295	72,998,125
2024-09-30	19.500	19.880	18.620	19.700	18.166	105,537,695
2024-09-27	18.320	19.260	18.040	18.660	17.207	110,755,398
2024-09-26	15.600	17.760	15.480	17.760	16.377	86,994,680
2024-09-25	16.500	16.500	15.340	15.440	14.238	44,827,711
2024-09-24	15.020	15.660	14.680	15.560	14.348	56,878,352
2024-09-23	14.480	14.980	14.240	14.580	13.445	39,495,000
2024-09-20	13.860	14.600	13.720	14.500	13.371	49,472,793
2024-09-19	13.280	14.040	12.920	13.840	12.762	37,366,020
2024-09-17	12.920	13.380	12.840	13.200	12.172	9,921,600
2024-09-16	12.900	13.000	12.560	12.920	11.914	7,073,600
2024-09-13	13.000	13.480	12.980	13.080	12.062	30,446,320
2024-09-12	13.180	13.320	12.920	13.000	11.988	28,553,580
2024-09-11	13.160	13.200	12.560	13.020	12.006	45,684,219
2024-09-10	13.740	13.920	13.520	13.580	12.523	13,489,770
2024-09-09	13.980	14.080	13.700	13.800	12.725	20,639,750
2024-09-05	14.140	14.300	13.900	14.220	13.113	9,912,769
2024-09-04	14.200	14.440	14.080	14.160	13.057	10,916,240
2024-09-03	14.240	14.760	14.160	14.320	13.205	11,393,670
2024-09-02	14.660	14.820	14.160	14.240	13.131	16,081,730
2024-08-30	14.300	14.980	14.100	14.660	13.519	30,162,289
2024-08-29	13.800	14.460	13.500	14.300	13.187	22,480,211
2024-08-28	14.800	14.820	14.100	14.180	12.696	20,242,840
2024-08-27	14.200	14.780	14.180	14.640	13.108	16,781,580
2024-08-26	14.220	14.640	14.120	14.300	12.803	19,647,730
2024-08-23	13.820	14.300	13.720	14.240	12.750	29,254,900
2024-08-22	13.920	14.080	13.760	13.940	12.481	11,941,040
2024-08-21	13.860	14.020	13.560	13.860	12.409	22,018,811
2024-08-20	14.280	14.560	14.020	14.060	12.589	28,665,141
2024-08-19	13.100	14.320	13.000	14.080	12.606	73,545,992
2024-08-16	14.120	14.360	13.020	13.100	11.729	81,837,938
2024-08-15	13.560	13.600	12.960	13.200	11.819	32,585,160
2024-08-14	14.000	14.100	13.640	13.700	12.266	12,977,160
2024-08-13	14.140	14.140	13.880	13.920	12.463	6,901,585
2024-08-12	14.180	14.340	13.960	14.060	12.589	13,186,630

← NewerPage 9 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.