Liaoning Port Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.640	0.650	0.630	0.640	0.552	518,600
2022-11-18	0.640	0.650	0.640	0.650	0.561	226,000
2022-11-17	0.640	0.650	0.640	0.650	0.561	478,000
2022-11-16	0.650	0.660	0.640	0.660	0.569	970,000
2022-11-15	0.640	0.660	0.640	0.660	0.569	836,600
2022-11-14	0.640	0.650	0.630	0.650	0.561	1,694,800
2022-11-11	0.630	0.640	0.620	0.640	0.552	2,144,600
2022-11-10	0.630	0.640	0.610	0.630	0.543	294,000
2022-11-09	0.610	0.630	0.610	0.620	0.535	1,560,000
2022-11-08	0.620	0.620	0.600	0.600	0.517	709,200
2022-11-07	0.610	0.620	0.610	0.620	0.535	654,000
2022-11-04	0.600	0.610	0.600	0.600	0.517	1,822,600
2022-11-03	0.600	0.610	0.600	0.600	0.517	64,000
2022-11-02	0.600	0.610	0.590	0.610	0.526	670,600
2022-11-01	0.590	0.600	0.590	0.590	0.509	470,000
2022-10-31	0.600	0.600	0.580	0.590	0.509	1,112,000
2022-10-28	0.600	0.610	0.590	0.610	0.526	1,184,000
2022-10-27	0.620	0.620	0.610	0.610	0.526	652,000
2022-10-26	0.600	0.620	0.590	0.620	0.535	903,600
2022-10-25	0.600	0.610	0.590	0.610	0.526	771,200
2022-10-24	0.610	0.620	0.600	0.600	0.517	787,000
2022-10-21	0.610	0.620	0.610	0.620	0.535	436,000
2022-10-20	0.620	0.620	0.610	0.620	0.535	510,000
2022-10-19	0.620	0.630	0.610	0.610	0.526	851,600
2022-10-18	0.620	0.620	0.610	0.620	0.535	512,000
2022-10-17	0.620	0.620	0.610	0.610	0.526	200,000
2022-10-14	0.620	0.630	0.610	0.610	0.526	588,600
2022-10-13	0.620	0.630	0.610	0.610	0.526	412,600
2022-10-12	0.620	0.630	0.610	0.630	0.543	484,000
2022-10-11	0.630	0.650	0.620	0.630	0.543	550,600
2022-10-10	0.620	0.640	0.620	0.630	0.543	1,042,000
2022-10-07	0.600	0.610	0.590	0.600	0.517	82,600
2022-10-06	0.610	0.610	0.610	0.610	0.526	0
2022-10-05	0.610	0.620	0.590	0.610	0.526	140,000
2022-10-03	0.590	0.610	0.590	0.600	0.517	54,000
2022-09-30	0.610	0.640	0.600	0.600	0.517	676,600
2022-09-29	0.660	0.680	0.620	0.620	0.535	472,000
2022-09-28	0.660	0.670	0.640	0.650	0.561	1,592,000
2022-09-27	0.670	0.670	0.660	0.670	0.578	622,000
2022-09-26	0.680	0.680	0.660	0.670	0.578	1,341,200
2022-09-23	0.680	0.690	0.670	0.680	0.586	456,600
2022-09-22	0.680	0.690	0.670	0.680	0.586	562,000
2022-09-21	0.680	0.690	0.680	0.690	0.595	484,600
2022-09-20	0.680	0.690	0.680	0.690	0.595	650,200
2022-09-19	0.700	0.700	0.670	0.690	0.595	1,829,800
2022-09-16	0.710	0.710	0.690	0.690	0.595	1,430,000
2022-09-15	0.700	0.710	0.690	0.710	0.612	222,000
2022-09-14	0.700	0.710	0.690	0.710	0.612	638,000
2022-09-13	0.700	0.710	0.700	0.710	0.612	458,000
2022-09-09	0.710	0.710	0.700	0.710	0.612	82,000
2022-09-08	0.710	0.710	0.690	0.710	0.612	145,400
2022-09-07	0.710	0.710	0.700	0.710	0.612	972,000
2022-09-06	0.700	0.710	0.690	0.710	0.612	919,000
2022-09-05	0.690	0.710	0.690	0.710	0.612	951,600
2022-09-02	0.710	0.710	0.690	0.710	0.612	1,029,200
2022-09-01	0.700	0.710	0.690	0.700	0.604	1,088,000
2022-08-31	0.710	0.710	0.700	0.700	0.604	2,520,000
2022-08-30	0.700	0.710	0.700	0.710	0.612	520,000
2022-08-29	0.700	0.710	0.700	0.710	0.612	666,000
2022-08-26	0.710	0.710	0.700	0.710	0.612	1,096,000

← NewerPage 17 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.