Qinhuangdao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.290	1.310	1.280	1.300	1.003	2,390,500
2022-02-25	1.280	1.300	1.270	1.280	0.988	1,547,000
2022-02-24	1.290	1.300	1.260	1.280	0.988	2,045,500
2022-02-23	1.280	1.300	1.280	1.300	1.003	482,000
2022-02-22	1.300	1.300	1.280	1.290	0.995	465,500
2022-02-21	1.310	1.310	1.300	1.310	1.011	766,000
2022-02-18	1.290	1.310	1.280	1.310	1.011	1,426,000
2022-02-17	1.280	1.290	1.280	1.290	0.995	662,500
2022-02-16	1.280	1.300	1.280	1.290	0.995	458,000
2022-02-15	1.290	1.300	1.280	1.280	0.988	672,000
2022-02-14	1.290	1.300	1.280	1.300	1.003	827,500
2022-02-11	1.310	1.310	1.290	1.290	0.995	1,340,000
2022-02-10	1.310	1.310	1.300	1.310	1.011	1,239,000
2022-02-09	1.300	1.310	1.290	1.300	1.003	794,500
2022-02-08	1.290	1.300	1.280	1.290	0.995	1,868,500
2022-02-07	1.260	1.290	1.260	1.290	0.995	2,468,500
2022-02-04	1.240	1.270	1.240	1.270	0.980	56,500
2022-01-28	1.260	1.260	1.230	1.240	0.957	82,500
2022-01-27	1.260	1.260	1.240	1.250	0.964	501,000
2022-01-26	1.270	1.270	1.240	1.260	0.972	1,993,000
2022-01-25	1.280	1.280	1.250	1.270	0.980	1,049,000
2022-01-24	1.290	1.290	1.280	1.290	0.995	527,000
2022-01-21	1.290	1.290	1.280	1.290	0.995	249,500
2022-01-20	1.300	1.300	1.280	1.300	1.003	859,500
2022-01-19	1.280	1.300	1.280	1.290	0.995	846,000
2022-01-18	1.270	1.290	1.270	1.270	0.980	1,660,500
2022-01-17	1.270	1.290	1.260	1.280	0.988	784,000
2022-01-14	1.290	1.290	1.280	1.290	0.995	514,500
2022-01-13	1.290	1.300	1.280	1.290	0.995	1,246,000
2022-01-12	1.280	1.300	1.280	1.300	1.003	773,500
2022-01-11	1.280	1.290	1.280	1.290	0.995	791,500
2022-01-10	1.280	1.290	1.270	1.290	0.995	870,500
2022-01-07	1.260	1.290	1.260	1.270	0.980	1,122,500
2022-01-06	1.260	1.280	1.250	1.260	0.972	764,500
2022-01-05	1.280	1.280	1.250	1.280	0.988	1,585,000
2022-01-04	1.270	1.280	1.260	1.280	0.988	892,000
2022-01-03	1.260	1.270	1.250	1.250	0.964	186,500
2021-12-31	1.250	1.260	1.250	1.260	0.972	16,500
2021-12-30	1.260	1.260	1.240	1.250	0.964	35,000
2021-12-29	1.250	1.270	1.240	1.250	0.964	70,000
2021-12-28	1.250	1.270	1.250	1.250	0.964	968,500
2021-12-24	1.240	1.270	1.240	1.250	0.964	654,000
2021-12-23	1.250	1.250	1.240	1.240	0.957	795,500
2021-12-22	1.270	1.270	1.240	1.250	0.964	355,500
2021-12-21	1.240	1.270	1.230	1.270	0.980	1,238,000
2021-12-20	1.250	1.250	1.230	1.240	0.957	658,000
2021-12-17	1.270	1.280	1.250	1.250	0.964	512,000
2021-12-16	1.250	1.270	1.250	1.270	0.980	1,333,000
2021-12-15	1.240	1.260	1.240	1.250	0.964	593,000
2021-12-14	1.250	1.250	1.230	1.230	0.949	749,000
2021-12-13	1.260	1.260	1.240	1.240	0.957	778,500
2021-12-10	1.260	1.270	1.240	1.250	0.964	324,500
2021-12-09	1.250	1.270	1.240	1.260	0.972	474,500
2021-12-08	1.250	1.250	1.230	1.240	0.957	375,500
2021-12-07	1.240	1.250	1.240	1.250	0.964	294,000
2021-12-06	1.280	1.280	1.230	1.230	0.949	929,000
2021-12-03	1.240	1.300	1.240	1.270	0.980	4,633,500
2021-12-02	1.230	1.260	1.230	1.240	0.957	510,500
2021-12-01	1.220	1.220	1.210	1.220	0.941	258,000
2021-11-30	1.220	1.230	1.210	1.210	0.934	350,000

← NewerPage 20 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.1322 HKD
2025-07-10	0.0931 HKD
2024-07-09	0.0910 HKD
2023-07-11	0.0772 HKD
2022-07-11	0.0656 HKD
2021-07-05	0.0769 HKD
2020-06-16	0.0980 HKD
2019-06-27	0.0875 HKD

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