Liaoning Port Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.690	0.700	0.690	0.700	0.577	369,400
2022-05-30	0.700	0.700	0.690	0.690	0.569	506,800
2022-05-27	0.700	0.700	0.690	0.690	0.569	1,693,600
2022-05-26	0.690	0.720	0.690	0.700	0.577	10,701,800
2022-05-25	0.680	0.690	0.680	0.690	0.569	1,457,200
2022-05-24	0.690	0.690	0.670	0.680	0.560	1,458,391
2022-05-23	0.690	0.690	0.680	0.690	0.569	524,000
2022-05-20	0.680	0.690	0.680	0.690	0.569	2,252,400
2022-05-19	0.670	0.690	0.670	0.690	0.569	3,605,000
2022-05-18	0.680	0.680	0.670	0.680	0.560	162,000
2022-05-17	0.680	0.680	0.670	0.680	0.560	1,620,000
2022-05-16	0.680	0.680	0.670	0.680	0.560	316,000
2022-05-13	0.670	0.680	0.660	0.670	0.552	435,200
2022-05-12	0.680	0.680	0.670	0.670	0.552	612,000
2022-05-11	0.670	0.680	0.660	0.680	0.560	3,783,400
2022-05-10	0.670	0.680	0.660	0.680	0.560	1,820,000
2022-05-06	0.690	0.690	0.670	0.680	0.560	3,340,000
2022-05-05	0.690	0.700	0.680	0.700	0.577	1,700,600
2022-05-04	0.700	0.700	0.700	0.700	0.577	0
2022-05-03	0.700	0.700	0.690	0.700	0.577	503,600
2022-04-29	0.680	0.700	0.680	0.690	0.569	410,000
2022-04-28	0.680	0.690	0.680	0.690	0.569	548,000
2022-04-27	0.690	0.690	0.670	0.690	0.569	2,625,600
2022-04-26	0.700	0.700	0.690	0.690	0.569	1,420,000
2022-04-25	0.710	0.720	0.690	0.700	0.577	3,208,000
2022-04-22	0.710	0.720	0.710	0.720	0.593	900,000
2022-04-21	0.730	0.730	0.710	0.720	0.593	1,122,000
2022-04-20	0.730	0.730	0.720	0.720	0.593	486,000
2022-04-19	0.730	0.730	0.710	0.730	0.602	3,912,000
2022-04-14	0.730	0.740	0.720	0.730	0.602	2,073,200
2022-04-13	0.720	0.740	0.720	0.730	0.602	2,502,800
2022-04-12	0.720	0.750	0.720	0.720	0.593	6,188,000
2022-04-11	0.730	0.740	0.720	0.720	0.593	1,194,000
2022-04-08	0.730	0.740	0.720	0.740	0.610	3,278,200
2022-04-07	0.740	0.740	0.720	0.730	0.602	2,262,000
2022-04-06	0.730	0.740	0.720	0.730	0.602	5,304,200
2022-04-04	0.730	0.740	0.720	0.730	0.602	594,200
2022-04-01	0.720	0.730	0.710	0.730	0.602	546,000
2022-03-31	0.730	0.730	0.710	0.720	0.593	620,000
2022-03-30	0.730	0.740	0.710	0.730	0.602	3,308,600
2022-03-29	0.730	0.730	0.720	0.730	0.602	1,372,000
2022-03-28	0.720	0.730	0.710	0.730	0.602	1,644,800
2022-03-25	0.730	0.730	0.720	0.720	0.593	1,078,000
2022-03-24	0.730	0.730	0.720	0.730	0.602	1,446,000
2022-03-23	0.730	0.730	0.720	0.720	0.593	503,200
2022-03-22	0.720	0.730	0.720	0.730	0.602	632,000
2022-03-21	0.730	0.730	0.710	0.720	0.593	2,028,000
2022-03-18	0.720	0.730	0.710	0.730	0.602	2,216,000
2022-03-17	0.720	0.730	0.710	0.720	0.593	3,730,000
2022-03-16	0.690	0.720	0.690	0.700	0.577	3,448,000
2022-03-15	0.720	0.720	0.680	0.680	0.560	6,685,000
2022-03-14	0.740	0.740	0.720	0.720	0.593	4,833,800
2022-03-11	0.720	0.740	0.710	0.740	0.610	4,520,000
2022-03-10	0.740	0.750	0.720	0.730	0.602	4,923,800
2022-03-09	0.740	0.750	0.710	0.730	0.602	5,136,600
2022-03-08	0.750	0.750	0.730	0.740	0.610	4,889,200
2022-03-07	0.770	0.780	0.740	0.750	0.618	14,602,400
2022-03-04	0.890	0.890	0.780	0.780	0.643	35,940,420
2022-03-03	0.760	0.840	0.760	0.840	0.692	56,009,400
2022-03-02	0.740	0.770	0.740	0.750	0.618	9,386,400

← NewerPage 19 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.