Liaoning Port Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.710	0.720	0.700	0.720	0.621	1,226,000
2022-08-24	0.710	0.710	0.700	0.710	0.612	512,000
2022-08-23	0.700	0.710	0.700	0.710	0.612	1,372,000
2022-08-22	0.720	0.720	0.700	0.720	0.621	416,000
2022-08-19	0.710	0.720	0.700	0.710	0.612	252,000
2022-08-18	0.710	0.720	0.700	0.710	0.612	362,000
2022-08-17	0.710	0.720	0.710	0.720	0.621	94,000
2022-08-16	0.720	0.720	0.700	0.720	0.621	236,000
2022-08-15	0.720	0.720	0.710	0.720	0.621	154,000
2022-08-12	0.710	0.720	0.710	0.720	0.621	54,600
2022-08-11	0.720	0.720	0.710	0.720	0.621	116,000
2022-08-10	0.720	0.720	0.710	0.720	0.621	278,600
2022-08-09	0.720	0.720	0.710	0.720	0.621	654,600
2022-08-08	0.720	0.720	0.710	0.710	0.612	96,000
2022-08-05	0.720	0.720	0.710	0.720	0.621	310,000
2022-08-04	0.730	0.730	0.710	0.720	0.621	561,000
2022-08-03	0.710	0.730	0.710	0.730	0.630	296,000
2022-08-02	0.740	0.740	0.710	0.730	0.630	1,626,200
2022-08-01	0.750	0.750	0.730	0.740	0.638	687,200
2022-07-29	0.740	0.760	0.730	0.740	0.638	8,367,000
2022-07-28	0.740	0.740	0.720	0.730	0.630	2,492,000
2022-07-27	0.740	0.740	0.720	0.730	0.630	199,400
2022-07-26	0.740	0.740	0.730	0.740	0.638	672,000
2022-07-25	0.730	0.740	0.720	0.730	0.630	1,429,000
2022-07-22	0.720	0.730	0.720	0.730	0.630	1,031,200
2022-07-21	0.730	0.740	0.720	0.730	0.630	2,410,000
2022-07-20	0.740	0.740	0.720	0.730	0.630	810,800
2022-07-19	0.740	0.740	0.720	0.730	0.630	132,600
2022-07-18	0.730	0.740	0.720	0.730	0.630	2,983,000
2022-07-15	0.710	0.730	0.710	0.730	0.630	11,033,000
2022-07-14	0.700	0.720	0.700	0.710	0.612	9,347,200
2022-07-13	0.690	0.700	0.680	0.690	0.595	684,600
2022-07-12	0.700	0.700	0.690	0.690	0.595	461,600
2022-07-11	0.690	0.690	0.680	0.690	0.595	621,000
2022-07-08	0.700	0.700	0.680	0.690	0.595	306,000
2022-07-07	0.690	0.700	0.690	0.690	0.595	465,000
2022-07-06	0.690	0.700	0.680	0.690	0.595	2,030,980
2022-07-05	0.700	0.700	0.690	0.700	0.604	1,716,000
2022-07-04	0.720	0.730	0.710	0.710	0.585	4,380,600
2022-06-30	0.710	0.720	0.700	0.720	0.593	2,222,600
2022-06-29	0.710	0.710	0.700	0.710	0.585	748,000
2022-06-28	0.710	0.710	0.690	0.710	0.585	2,931,400
2022-06-27	0.700	0.710	0.690	0.700	0.577	1,254,000
2022-06-24	0.690	0.700	0.690	0.700	0.577	172,600
2022-06-23	0.700	0.700	0.690	0.700	0.577	2,294,000
2022-06-22	0.700	0.710	0.700	0.700	0.577	422,000
2022-06-21	0.710	0.710	0.690	0.700	0.577	1,436,000
2022-06-20	0.710	0.710	0.700	0.700	0.577	1,528,000
2022-06-17	0.700	0.710	0.690	0.710	0.585	920,000
2022-06-16	0.710	0.720	0.690	0.700	0.577	1,701,600
2022-06-15	0.710	0.720	0.700	0.710	0.585	1,685,800
2022-06-14	0.700	0.710	0.690	0.710	0.585	1,447,800
2022-06-13	0.690	0.710	0.690	0.700	0.577	2,046,600
2022-06-10	0.710	0.710	0.700	0.700	0.577	1,996,000
2022-06-09	0.720	0.720	0.710	0.710	0.585	2,088,600
2022-06-08	0.720	0.720	0.700	0.720	0.593	3,612,600
2022-06-07	0.720	0.720	0.710	0.720	0.593	1,431,200
2022-06-06	0.720	0.740	0.710	0.720	0.593	4,394,000
2022-06-02	0.700	0.710	0.700	0.710	0.585	724,000
2022-06-01	0.690	0.710	0.690	0.710	0.585	4,788,000

← NewerPage 18 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.