Liaoning Port Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.630	0.640	0.630	0.630	0.559	203,800
2023-11-14	0.630	0.640	0.620	0.640	0.568	354,000
2023-11-13	0.640	0.640	0.620	0.630	0.559	164,000
2023-11-10	0.640	0.640	0.630	0.640	0.568	506,600
2023-11-09	0.640	0.640	0.630	0.630	0.559	254,000
2023-11-08	0.640	0.640	0.630	0.630	0.559	325,200
2023-11-07	0.630	0.640	0.630	0.640	0.568	48,000
2023-11-06	0.630	0.640	0.630	0.640	0.568	711,000
2023-11-03	0.630	0.640	0.630	0.640	0.568	397,200
2023-11-02	0.640	0.640	0.620	0.630	0.559	292,400
2023-11-01	0.640	0.640	0.630	0.630	0.559	406,000
2023-10-31	0.620	0.640	0.620	0.640	0.568	104,000
2023-10-30	0.630	0.640	0.630	0.640	0.568	394,700
2023-10-27	0.630	0.640	0.630	0.640	0.568	400,600
2023-10-26	0.640	0.640	0.620	0.640	0.568	158,000
2023-10-25	0.640	0.640	0.620	0.640	0.568	639,000
2023-10-24	0.640	0.640	0.620	0.630	0.559	1,191,000
2023-10-20	0.630	0.640	0.630	0.640	0.568	232,800
2023-10-19	0.630	0.640	0.630	0.640	0.568	998,000
2023-10-18	0.650	0.650	0.630	0.640	0.568	1,289,200
2023-10-17	0.630	0.650	0.630	0.650	0.577	473,000
2023-10-16	0.640	0.650	0.640	0.640	0.568	915,000
2023-10-13	0.640	0.650	0.630	0.650	0.577	1,149,000
2023-10-12	0.650	0.650	0.640	0.650	0.577	82,000
2023-10-11	0.650	0.650	0.640	0.650	0.577	86,000
2023-10-10	0.650	0.650	0.640	0.650	0.577	302,000
2023-10-09	0.650	0.660	0.640	0.650	0.577	292,000
2023-10-06	0.640	0.650	0.630	0.640	0.568	372,000
2023-10-05	0.640	0.640	0.640	0.640	0.568	4,000
2023-10-04	0.650	0.670	0.640	0.650	0.577	270,000
2023-10-03	0.640	0.660	0.640	0.650	0.577	50,000
2023-09-29	0.650	0.720	0.630	0.680	0.603	1,781,400
2023-09-28	0.650	0.650	0.630	0.640	0.568	506,000
2023-09-27	0.650	0.650	0.640	0.640	0.568	222,000
2023-09-26	0.640	0.650	0.640	0.640	0.568	810,600
2023-09-25	0.650	0.650	0.640	0.650	0.577	342,000
2023-09-22	0.640	0.650	0.640	0.650	0.577	205,800
2023-09-21	0.650	0.650	0.640	0.650	0.577	290,000
2023-09-20	0.660	0.660	0.640	0.650	0.577	400,000
2023-09-19	0.650	0.660	0.640	0.660	0.585	236,400
2023-09-18	0.660	0.660	0.640	0.660	0.585	307,905
2023-09-15	0.660	0.660	0.640	0.640	0.568	498,000
2023-09-14	0.660	0.660	0.640	0.660	0.585	268,000
2023-09-13	0.650	0.660	0.640	0.650	0.577	295,200
2023-09-12	0.650	0.660	0.640	0.650	0.577	270,600
2023-09-11	0.660	0.660	0.640	0.640	0.568	337,200
2023-09-07	0.660	0.660	0.640	0.660	0.585	488,290
2023-09-06	0.660	0.660	0.650	0.660	0.585	194,800
2023-09-05	0.660	0.660	0.650	0.660	0.585	1,358,000
2023-09-04	0.650	0.660	0.650	0.660	0.585	1,053,800
2023-08-31	0.660	0.660	0.650	0.660	0.585	2,450,000
2023-08-30	0.670	0.670	0.650	0.650	0.577	1,117,200
2023-08-29	0.660	0.660	0.650	0.660	0.585	790,600
2023-08-28	0.670	0.680	0.650	0.650	0.577	1,036,600
2023-08-25	0.660	0.660	0.650	0.660	0.585	100,000
2023-08-24	0.660	0.660	0.640	0.660	0.585	264,000
2023-08-23	0.660	0.660	0.640	0.660	0.585	2,422,000
2023-08-22	0.650	0.660	0.640	0.650	0.577	1,418,600
2023-08-21	0.650	0.660	0.650	0.650	0.577	1,576,600
2023-08-18	0.660	0.670	0.650	0.670	0.594	2,140,800

← NewerPage 13 of 21 · 1,229 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.