Liaoning Port Co Ltd HK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.740	0.770	0.740	0.750	0.618	9,386,400
2022-03-01	0.740	0.770	0.720	0.740	0.610	5,115,200
2022-02-28	0.750	0.790	0.730	0.740	0.610	5,778,000
2022-02-25	0.720	0.800	0.720	0.740	0.610	14,777,200
2022-02-24	0.730	0.740	0.710	0.710	0.585	3,500,000
2022-02-23	0.730	0.740	0.730	0.740	0.610	665,200
2022-02-22	0.740	0.740	0.730	0.740	0.610	1,392,000
2022-02-21	0.740	0.740	0.730	0.740	0.610	400,000
2022-02-18	0.740	0.740	0.730	0.740	0.610	357,400
2022-02-17	0.740	0.740	0.730	0.740	0.610	301,200
2022-02-16	0.740	0.740	0.730	0.740	0.610	474,400
2022-02-15	0.740	0.740	0.730	0.740	0.610	1,094,000
2022-02-14	0.740	0.740	0.730	0.740	0.610	2,730,000
2022-02-11	0.740	0.740	0.730	0.740	0.610	2,133,600
2022-02-10	0.730	0.740	0.730	0.740	0.610	2,495,800
2022-02-09	0.730	0.740	0.730	0.740	0.610	310,000
2022-02-08	0.740	0.740	0.730	0.740	0.610	4,890,800
2022-02-07	0.720	0.740	0.720	0.730	0.602	1,391,200
2022-02-04	0.710	0.720	0.710	0.710	0.585	352,000
2022-01-31	0.710	0.710	0.710	0.710	0.585	13,200
2022-01-28	0.710	0.720	0.710	0.720	0.593	120,600
2022-01-27	0.730	0.730	0.730	0.730	0.602	0
2022-01-26	0.720	0.730	0.720	0.730	0.602	152,000
2022-01-25	0.730	0.730	0.720	0.720	0.593	1,256,600
2022-01-24	0.740	0.740	0.730	0.740	0.610	785,000
2022-01-21	0.740	0.740	0.730	0.740	0.610	836,000
2022-01-20	0.730	0.740	0.720	0.740	0.610	1,818,600
2022-01-19	0.720	0.740	0.720	0.730	0.602	1,322,000
2022-01-18	0.720	0.730	0.710	0.730	0.602	990,800
2022-01-17	0.730	0.730	0.710	0.720	0.593	580,000
2022-01-14	0.720	0.730	0.710	0.730	0.602	1,882,000
2022-01-13	0.720	0.730	0.720	0.730	0.602	474,200
2022-01-12	0.730	0.730	0.720	0.730	0.602	2,346,000
2022-01-11	0.730	0.730	0.720	0.730	0.602	1,000,400
2022-01-10	0.730	0.740	0.720	0.730	0.602	1,120,000
2022-01-07	0.730	0.730	0.720	0.730	0.602	1,248,000
2022-01-06	0.730	0.730	0.720	0.730	0.602	813,800
2022-01-05	0.730	0.740	0.720	0.730	0.602	2,596,000
2022-01-04	0.720	0.730	0.720	0.730	0.602	1,120,600
2022-01-03	0.710	0.720	0.710	0.710	0.585	76,600
2021-12-31	0.710	0.720	0.710	0.710	0.585	60,200
2021-12-30	0.710	0.720	0.710	0.720	0.593	373,200
2021-12-29	0.710	0.760	0.710	0.720	0.593	1,265,000
2021-12-28	0.720	0.720	0.710	0.720	0.593	347,200
2021-12-24	0.720	0.720	0.710	0.720	0.593	198,000
2021-12-23	0.720	0.720	0.710	0.720	0.593	1,115,200
2021-12-22	0.720	0.720	0.710	0.720	0.593	248,600
2021-12-21	0.710	0.740	0.690	0.720	0.593	5,396,000
2021-12-20	0.720	0.720	0.700	0.710	0.585	3,254,000
2021-12-17	0.710	0.730	0.700	0.720	0.593	2,228,000
2021-12-16	0.710	0.710	0.700	0.710	0.585	501,200
2021-12-15	0.710	0.720	0.700	0.710	0.585	2,897,600
2021-12-14	0.720	0.730	0.700	0.710	0.585	1,822,200
2021-12-13	0.730	0.730	0.720	0.720	0.593	436,000
2021-12-10	0.730	0.730	0.720	0.730	0.602	886,000
2021-12-09	0.730	0.730	0.720	0.730	0.602	993,000
2021-12-08	0.720	0.730	0.710	0.720	0.593	2,397,000
2021-12-07	0.730	0.730	0.720	0.720	0.593	506,000
2021-12-06	0.740	0.740	0.720	0.720	0.593	2,924,000
2021-12-03	0.710	0.750	0.700	0.750	0.618	20,025,400

← NewerPage 20 of 21 · 1,230 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.