Liaoning Port Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.720	0.730	0.710	0.730	0.630	1,770,000
2023-02-20	0.720	0.730	0.720	0.730	0.630	906,000
2023-02-17	0.730	0.730	0.720	0.720	0.621	2,125,800
2023-02-16	0.730	0.730	0.720	0.730	0.630	6,248,600
2023-02-15	0.730	0.730	0.710	0.730	0.630	1,877,000
2023-02-14	0.720	0.730	0.710	0.730	0.630	2,488,600
2023-02-13	0.710	0.720	0.710	0.720	0.621	852,000
2023-02-10	0.720	0.720	0.710	0.720	0.621	789,400
2023-02-09	0.710	0.720	0.710	0.720	0.621	1,124,000
2023-02-08	0.720	0.730	0.710	0.720	0.621	1,222,000
2023-02-07	0.710	0.820	0.700	0.720	0.621	19,239,600
2023-02-06	0.710	0.710	0.700	0.710	0.612	1,624,000
2023-02-03	0.710	0.720	0.710	0.710	0.612	934,600
2023-02-02	0.710	0.720	0.710	0.720	0.621	468,000
2023-02-01	0.720	0.720	0.710	0.720	0.621	250,200
2023-01-31	0.720	0.720	0.710	0.720	0.621	727,500
2023-01-30	0.720	0.720	0.700	0.720	0.621	1,872,000
2023-01-27	0.710	0.730	0.700	0.720	0.621	320,000
2023-01-26	0.710	0.710	0.700	0.710	0.612	319,600
2023-01-20	0.700	0.710	0.700	0.710	0.612	165,200
2023-01-19	0.700	0.720	0.700	0.700	0.604	274,000
2023-01-18	0.700	0.750	0.690	0.710	0.612	6,150,700
2023-01-17	0.700	0.700	0.690	0.700	0.604	949,800
2023-01-16	0.700	0.710	0.690	0.700	0.604	6,286,000
2023-01-13	0.700	0.710	0.690	0.700	0.604	1,327,000
2023-01-12	0.700	0.700	0.690	0.700	0.604	719,200
2023-01-11	0.690	0.700	0.690	0.700	0.604	4,460,800
2023-01-10	0.700	0.700	0.680	0.700	0.604	1,120,000
2023-01-09	0.700	0.700	0.680	0.700	0.604	1,255,000
2023-01-06	0.690	0.690	0.680	0.690	0.595	2,206,600
2023-01-05	0.690	0.700	0.680	0.700	0.604	1,896,000
2023-01-04	0.680	0.690	0.670	0.690	0.595	1,328,000
2023-01-03	0.680	0.690	0.670	0.690	0.595	1,692,000
2022-12-30	0.670	0.680	0.670	0.680	0.586	1,204,000
2022-12-29	0.660	0.670	0.660	0.670	0.578	518,000
2022-12-28	0.660	0.670	0.660	0.670	0.578	1,030,000
2022-12-23	0.670	0.670	0.650	0.660	0.569	840,000
2022-12-22	0.660	0.670	0.660	0.670	0.578	390,600
2022-12-21	0.660	0.670	0.660	0.670	0.578	296,000
2022-12-20	0.660	0.670	0.650	0.670	0.578	1,323,200
2022-12-19	0.670	0.680	0.660	0.670	0.578	1,002,000
2022-12-16	0.670	0.680	0.660	0.670	0.578	1,136,000
2022-12-15	0.680	0.680	0.670	0.680	0.586	1,173,600
2022-12-14	0.680	0.690	0.670	0.680	0.586	677,200
2022-12-13	0.680	0.690	0.670	0.690	0.595	1,041,200
2022-12-12	0.680	0.690	0.670	0.690	0.595	415,200
2022-12-09	0.690	0.690	0.680	0.690	0.595	1,230,000
2022-12-08	0.660	0.690	0.660	0.690	0.595	3,611,000
2022-12-07	0.670	0.680	0.660	0.680	0.586	1,700,400
2022-12-06	0.690	0.690	0.680	0.680	0.586	1,306,166
2022-12-05	0.660	0.690	0.660	0.690	0.595	3,246,200
2022-12-02	0.660	0.670	0.650	0.670	0.578	966,000
2022-12-01	0.670	0.670	0.660	0.670	0.578	596,000
2022-11-30	0.650	0.670	0.650	0.670	0.578	2,154,310
2022-11-29	0.650	0.660	0.640	0.650	0.561	582,000
2022-11-28	0.640	0.650	0.640	0.650	0.561	1,118,000
2022-11-25	0.640	0.660	0.630	0.660	0.569	1,058,600
2022-11-24	0.650	0.650	0.640	0.650	0.561	292,600
2022-11-23	0.640	0.660	0.630	0.650	0.561	1,448,800
2022-11-22	0.630	0.650	0.630	0.640	0.552	1,569,200

← NewerPage 16 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.