Liaoning Port Co Ltd HK historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.690	0.710	0.690	0.710	0.585	1,120,000
2021-12-01	0.700	0.710	0.690	0.700	0.577	3,316,000
2021-11-30	0.710	0.710	0.690	0.700	0.577	709,135
2021-11-29	0.700	0.720	0.690	0.700	0.577	3,435,200
2021-11-26	0.720	0.720	0.690	0.690	0.569	1,739,800
2021-11-25	0.720	0.720	0.710	0.720	0.593	136,000
2021-11-24	0.720	0.720	0.710	0.710	0.585	810,600
2021-11-23	0.710	0.720	0.700	0.710	0.585	1,161,200
2021-11-22	0.720	0.720	0.700	0.710	0.585	820,600
2021-11-19	0.700	0.720	0.700	0.720	0.593	419,000
2021-11-18	0.710	0.710	0.700	0.710	0.585	804,000
2021-11-17	0.720	0.720	0.710	0.710	0.585	66,600
2021-11-16	0.720	0.720	0.710	0.720	0.593	668,000
2021-11-15	0.710	0.720	0.700	0.710	0.585	668,600
2021-11-12	0.710	0.720	0.710	0.720	0.593	264,000
2021-11-11	0.700	0.720	0.700	0.720	0.593	347,000
2021-11-10	0.710	0.710	0.700	0.710	0.585	3,348,000
2021-11-09	0.710	0.720	0.710	0.710	0.585	1,581,200
2021-11-08	0.710	0.730	0.700	0.720	0.593	972,800
2021-11-05	0.710	0.720	0.710	0.710	0.585	1,095,200
2021-11-04	0.710	0.720	0.710	0.720	0.593	94,000
2021-11-03	0.710	0.720	0.710	0.710	0.585	536,000
2021-11-02	0.720	0.730	0.700	0.720	0.593	2,006,600
2021-11-01	0.730	0.730	0.710	0.720	0.593	834,000
2021-10-29	0.720	0.730	0.720	0.720	0.593	887,000
2021-10-28	0.720	0.730	0.710	0.730	0.602	2,115,600
2021-10-27	0.730	0.730	0.720	0.730	0.602	200,000
2021-10-26	0.730	0.740	0.720	0.730	0.602	311,000
2021-10-25	0.730	0.730	0.720	0.730	0.602	764,000
2021-10-22	0.740	0.740	0.720	0.720	0.593	348,000
2021-10-21	0.730	0.740	0.720	0.730	0.602	680,000
2021-10-20	0.730	0.740	0.720	0.720	0.593	206,200
2021-10-19	0.730	0.730	0.720	0.730	0.602	392,400
2021-10-18	0.740	0.740	0.720	0.720	0.593	1,307,200

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.