Qinhuangdao Port Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	1.220	1.230	1.210	1.210	0.934	350,000
2021-11-29	1.220	1.220	1.210	1.220	0.941	411,510
2021-11-26	1.250	1.250	1.220	1.220	0.941	924,500
2021-11-25	1.250	1.260	1.240	1.250	0.964	1,101,500
2021-11-24	1.230	1.250	1.230	1.240	0.957	126,500
2021-11-23	1.230	1.260	1.230	1.250	0.964	327,000
2021-11-22	1.240	1.240	1.230	1.230	0.949	272,000
2021-11-19	1.230	1.240	1.230	1.240	0.957	254,500
2021-11-18	1.240	1.250	1.230	1.230	0.949	307,000
2021-11-17	1.250	1.250	1.240	1.250	0.964	117,000
2021-11-16	1.250	1.250	1.230	1.250	0.964	632,000
2021-11-15	1.260	1.270	1.250	1.250	0.964	160,000
2021-11-12	1.260	1.270	1.250	1.260	0.972	353,500
2021-11-11	1.250	1.260	1.240	1.260	0.972	542,500
2021-11-10	1.240	1.250	1.220	1.250	0.964	91,500
2021-11-09	1.250	1.250	1.240	1.240	0.957	263,000
2021-11-08	1.240	1.260	1.240	1.250	0.964	323,500
2021-11-05	1.240	1.240	1.220	1.230	0.949	539,500
2021-11-04	1.260	1.260	1.230	1.240	0.957	485,000
2021-11-03	1.260	1.260	1.240	1.250	0.964	169,000
2021-11-02	1.260	1.260	1.240	1.260	0.972	117,000
2021-11-01	1.250	1.270	1.250	1.260	0.972	487,500
2021-10-29	1.260	1.270	1.230	1.250	0.964	952,000
2021-10-28	1.280	1.280	1.250	1.260	0.972	613,500
2021-10-27	1.310	1.310	1.270	1.270	0.980	1,473,500
2021-10-26	1.310	1.320	1.310	1.310	1.011	432,500
2021-10-25	1.320	1.330	1.310	1.310	1.011	114,000
2021-10-22	1.310	1.330	1.310	1.320	1.018	332,000
2021-10-21	1.310	1.330	1.310	1.310	1.011	216,000
2021-10-20	1.320	1.330	1.300	1.310	1.011	2,085,000
2021-10-19	1.330	1.340	1.320	1.320	1.018	381,000
2021-10-18	1.320	1.330	1.300	1.330	1.026	1,269,000

← NewerPage 21 of 21 · 1,232 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.