Liaoning Port Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.610	0.610	0.610	0.610	0.541	0
2024-02-09	0.610	0.610	0.610	0.610	0.541	0
2024-02-08	0.600	0.620	0.590	0.610	0.541	3,766,600
2024-02-07	0.590	0.600	0.590	0.600	0.532	1,061,200
2024-02-06	0.570	0.600	0.570	0.590	0.523	2,102,000
2024-02-05	0.590	0.590	0.570	0.580	0.514	658,600
2024-02-02	0.600	0.600	0.570	0.590	0.523	1,307,600
2024-02-01	0.580	0.600	0.580	0.590	0.523	170,000
2024-01-31	0.600	0.600	0.580	0.600	0.532	1,420,600
2024-01-30	0.590	0.600	0.590	0.600	0.532	324,000
2024-01-29	0.610	0.610	0.600	0.600	0.532	2,420,000
2024-01-26	0.600	0.610	0.590	0.610	0.541	1,624,000
2024-01-25	0.590	0.600	0.580	0.600	0.532	1,766,000
2024-01-24	0.580	0.590	0.580	0.590	0.523	776,000
2024-01-23	0.570	0.580	0.570	0.570	0.506	372,000
2024-01-22	0.580	0.600	0.570	0.570	0.506	1,905,800
2024-01-19	0.590	0.600	0.590	0.600	0.532	380,000
2024-01-18	0.580	0.600	0.580	0.590	0.523	1,135,000
2024-01-17	0.600	0.610	0.580	0.580	0.514	1,579,600
2024-01-16	0.610	0.610	0.600	0.600	0.532	1,586,600
2024-01-15	0.610	0.620	0.600	0.610	0.541	736,000
2024-01-12	0.630	0.630	0.600	0.600	0.532	2,919,800
2024-01-11	0.610	0.630	0.600	0.620	0.550	3,668,600
2024-01-10	0.610	0.620	0.600	0.610	0.541	56,600
2024-01-09	0.620	0.620	0.600	0.620	0.550	112,000
2024-01-08	0.610	0.620	0.600	0.610	0.541	361,000
2024-01-05	0.610	0.620	0.610	0.620	0.550	731,000
2024-01-04	0.620	0.620	0.600	0.620	0.550	224,000
2024-01-03	0.600	0.620	0.600	0.620	0.550	132,000
2024-01-02	0.610	0.620	0.610	0.620	0.550	56,000
2023-12-29	0.610	0.620	0.610	0.620	0.550	734,000
2023-12-28	0.600	0.620	0.600	0.620	0.550	670,000
2023-12-27	0.600	0.620	0.600	0.620	0.550	339,800
2023-12-22	0.610	0.620	0.600	0.620	0.550	630,000
2023-12-21	0.600	0.620	0.600	0.620	0.550	662,830
2023-12-20	0.620	0.620	0.600	0.620	0.550	519,000
2023-12-19	0.620	0.620	0.610	0.620	0.550	556,800
2023-12-18	0.620	0.620	0.610	0.610	0.541	2,346,000
2023-12-15	0.610	0.630	0.610	0.620	0.550	1,357,758
2023-12-14	0.620	0.620	0.610	0.620	0.550	18,000
2023-12-13	0.610	0.620	0.610	0.620	0.550	262,000
2023-12-12	0.610	0.620	0.600	0.620	0.550	1,018,000
2023-12-11	0.620	0.620	0.610	0.620	0.550	135,800
2023-12-08	0.620	0.630	0.610	0.610	0.541	1,551,306
2023-12-07	0.620	0.630	0.620	0.620	0.550	750,000
2023-12-06	0.630	0.630	0.620	0.630	0.559	471,000
2023-12-05	0.630	0.640	0.620	0.630	0.559	946,200
2023-12-04	0.630	0.640	0.620	0.630	0.559	474,000
2023-12-01	0.630	0.640	0.630	0.640	0.568	148,000
2023-11-30	0.630	0.640	0.630	0.640	0.568	1,382,000
2023-11-29	0.640	0.650	0.630	0.630	0.559	252,000
2023-11-28	0.650	0.650	0.640	0.650	0.577	244,000
2023-11-27	0.640	0.650	0.640	0.640	0.568	440,000
2023-11-24	0.640	0.650	0.640	0.640	0.568	267,200
2023-11-23	0.640	0.650	0.630	0.650	0.577	400,000
2023-11-22	0.640	0.640	0.630	0.630	0.559	430,400
2023-11-21	0.640	0.650	0.630	0.640	0.568	601,600
2023-11-20	0.630	0.640	0.630	0.640	0.568	1,614,675
2023-11-17	0.640	0.640	0.620	0.640	0.568	432,000
2023-11-16	0.640	0.640	0.630	0.640	0.568	1,014,000

← NewerPage 12 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0329 HKD
2025-07-02	0.0262 HKD
2024-07-03	0.0209 HKD
2023-06-20	0.0191 HKD
2022-07-05	0.0316 HKD
2021-06-22	0.0364 HKD
2020-07-06	0.0230 HKD
2019-07-03	0.0216 HKD

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