Qingdao Port International Co., Ltd. (6198.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.120 | 5.200 | 5.090 | 5.190 | 5.190 | 2,332,000 |
| 23 Apr 2024 | 5.050 | 5.130 | 4.990 | 5.080 | 5.080 | 3,300,000 |
| 22 Apr 2024 | 5.040 | 5.150 | 5.040 | 5.040 | 5.040 | 3,413,000 |
| 19 Apr 2024 | 4.990 | 5.060 | 4.930 | 5.040 | 5.040 | 1,970,000 |
| 18 Apr 2024 | 4.950 | 5.000 | 4.930 | 4.970 | 4.970 | 1,907,000 |
| 17 Apr 2024 | 4.960 | 4.960 | 4.870 | 4.930 | 4.930 | 2,260,000 |
| 16 Apr 2024 | 4.970 | 5.020 | 4.900 | 4.910 | 4.910 | 2,446,000 |
| 15 Apr 2024 | 4.800 | 4.980 | 4.800 | 4.940 | 4.940 | 4,493,000 |
| 12 Apr 2024 | 4.710 | 4.820 | 4.700 | 4.800 | 4.800 | 4,826,700 |
| 11 Apr 2024 | 4.660 | 4.720 | 4.630 | 4.690 | 4.690 | 1,373,000 |
| 10 Apr 2024 | 4.580 | 4.690 | 4.580 | 4.670 | 4.670 | 5,266,000 |
| 09 Apr 2024 | 4.590 | 4.640 | 4.550 | 4.580 | 4.580 | 7,745,000 |
| 08 Apr 2024 | 4.570 | 4.610 | 4.550 | 4.590 | 4.590 | 3,686,000 |
| 05 Apr 2024 | 4.680 | 4.690 | 4.480 | 4.540 | 4.540 | 928,500 |
| 03 Apr 2024 | 4.630 | 4.640 | 4.580 | 4.610 | 4.610 | 3,807,000 |
| 02 Apr 2024 | 4.630 | 4.710 | 4.590 | 4.620 | 4.620 | 4,234,640 |
| 28 Mar 2024 | 4.590 | 4.630 | 4.560 | 4.600 | 4.600 | 2,074,000 |
| 27 Mar 2024 | 4.600 | 4.630 | 4.570 | 4.580 | 4.580 | 2,365,000 |
| 26 Mar 2024 | 4.600 | 4.640 | 4.580 | 4.600 | 4.600 | 4,755,000 |
| 25 Mar 2024 | 4.600 | 4.660 | 4.590 | 4.590 | 4.590 | 3,520,089 |
| 22 Mar 2024 | 4.720 | 4.710 | 4.550 | 4.600 | 4.600 | 5,658,089 |
| 21 Mar 2024 | 4.620 | 4.740 | 4.600 | 4.720 | 4.720 | 5,696,000 |
| 20 Mar 2024 | 4.610 | 4.640 | 4.580 | 4.590 | 4.590 | 4,053,000 |
| 19 Mar 2024 | 4.650 | 4.700 | 4.590 | 4.600 | 4.600 | 3,797,000 |
| 18 Mar 2024 | 4.600 | 4.720 | 4.600 | 4.670 | 4.670 | 6,997,000 |
| 15 Mar 2024 | 4.600 | 4.620 | 4.490 | 4.600 | 4.600 | 5,643,900 |
| 14 Mar 2024 | 4.610 | 4.630 | 4.570 | 4.600 | 4.600 | 1,072,000 |
| 13 Mar 2024 | 4.620 | 4.640 | 4.520 | 4.610 | 4.610 | 7,655,381 |
| 12 Mar 2024 | 4.620 | 4.650 | 4.580 | 4.600 | 4.600 | 4,648,821 |
| 11 Mar 2024 | 4.670 | 4.820 | 4.570 | 4.590 | 4.590 | 11,386,000 |
| 08 Mar 2024 | 4.560 | 4.690 | 4.550 | 4.640 | 4.640 | 5,119,000 |
| 07 Mar 2024 | 4.510 | 4.590 | 4.500 | 4.540 | 4.540 | 3,276,000 |
| 06 Mar 2024 | 4.560 | 4.560 | 4.490 | 4.500 | 4.500 | 3,490,000 |
| 05 Mar 2024 | 4.520 | 4.600 | 4.500 | 4.550 | 4.550 | 3,172,000 |
| 04 Mar 2024 | 4.600 | 4.610 | 4.510 | 4.530 | 4.530 | 2,648,000 |
| 01 Mar 2024 | 4.570 | 4.600 | 4.500 | 4.590 | 4.590 | 3,002,000 |
| 29 Feb 2024 | 4.570 | 4.590 | 4.500 | 4.550 | 4.550 | 2,573,000 |
| 28 Feb 2024 | 4.510 | 4.610 | 4.500 | 4.540 | 4.540 | 4,339,800 |
| 27 Feb 2024 | 4.470 | 4.550 | 4.450 | 4.530 | 4.530 | 4,175,551 |
| 26 Feb 2024 | 4.570 | 4.600 | 4.470 | 4.470 | 4.470 | 2,956,000 |
| 23 Feb 2024 | 4.560 | 4.630 | 4.550 | 4.570 | 4.570 | 3,291,670 |
| 22 Feb 2024 | 4.490 | 4.600 | 4.490 | 4.540 | 4.540 | 2,281,000 |
| 21 Feb 2024 | 4.440 | 4.580 | 4.440 | 4.490 | 4.490 | 3,019,000 |
| 20 Feb 2024 | 4.400 | 4.480 | 4.390 | 4.460 | 4.460 | 1,020,000 |
| 19 Feb 2024 | 4.470 | 4.480 | 4.390 | 4.400 | 4.400 | 1,360,000 |
| 16 Feb 2024 | 4.330 | 4.410 | 4.330 | 4.380 | 4.380 | 1,453,000 |
| 15 Feb 2024 | 4.330 | 4.360 | 4.320 | 4.360 | 4.360 | 266,000 |
| 14 Feb 2024 | 4.360 | 4.370 | 4.310 | 4.330 | 4.330 | 348,000 |
| 09 Feb 2024 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | - |
| 08 Feb 2024 | 4.470 | 4.540 | 4.470 | 4.490 | 4.490 | 583,000 |
| 07 Feb 2024 | 4.450 | 4.490 | 4.420 | 4.490 | 4.490 | 1,610,000 |
| 06 Feb 2024 | 4.380 | 4.510 | 4.350 | 4.490 | 4.490 | 3,120,000 |
| 05 Feb 2024 | 4.440 | 4.440 | 4.330 | 4.390 | 4.390 | 1,321,000 |
| 02 Feb 2024 | 4.450 | 4.490 | 4.400 | 4.450 | 4.450 | 1,812,302 |
| 01 Feb 2024 | 4.400 | 4.470 | 4.350 | 4.460 | 4.460 | 3,443,000 |
| 31 Jan 2024 | 4.430 | 4.480 | 4.350 | 4.370 | 4.370 | 1,165,000 |
| 30 Jan 2024 | 4.460 | 4.480 | 4.390 | 4.390 | 4.390 | 773,680 |
| 29 Jan 2024 | 4.470 | 4.510 | 4.440 | 4.460 | 4.460 | 728,769 |
| 26 Jan 2024 | 4.420 | 4.470 | 4.400 | 4.440 | 4.440 | 2,298,309 |
| 25 Jan 2024 | 4.340 | 4.430 | 4.300 | 4.400 | 4.400 | 2,826,848 |
| 24 Jan 2024 | 4.230 | 4.350 | 4.220 | 4.330 | 4.330 | 2,623,660 |
| 23 Jan 2024 | 4.160 | 4.240 | 4.130 | 4.210 | 4.210 | 1,081,000 |
| 22 Jan 2024 | 4.240 | 4.230 | 4.130 | 4.160 | 4.160 | 1,900,000 |
| 19 Jan 2024 | 4.270 | 4.290 | 4.200 | 4.210 | 4.210 | 8,682,310 |
| 18 Jan 2024 | 4.230 | 4.270 | 4.180 | 4.270 | 4.270 | 1,781,000 |
| 17 Jan 2024 | 4.370 | 4.370 | 4.210 | 4.210 | 4.210 | 2,910,000 |
| 16 Jan 2024 | 4.380 | 4.380 | 4.350 | 4.370 | 4.370 | 1,388,000 |
| 15 Jan 2024 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | - |
| 12 Jan 2024 | 4.350 | 4.400 | 4.330 | 4.400 | 4.400 | 1,842,000 |
| 11 Jan 2024 | 4.380 | 4.380 | 4.300 | 4.300 | 4.300 | 886,000 |
| 10 Jan 2024 | 4.380 | 4.390 | 4.340 | 4.390 | 4.390 | 407,000 |
| 09 Jan 2024 | 4.350 | 4.400 | 4.330 | 4.360 | 4.360 | 867,000 |
| 08 Jan 2024 | 4.350 | 4.400 | 4.330 | 4.370 | 4.370 | 2,651,887 |
| 05 Jan 2024 | 4.310 | 4.360 | 4.300 | 4.350 | 4.350 | 1,185,000 |
| 04 Jan 2024 | 4.300 | 4.340 | 4.250 | 4.280 | 4.280 | 1,130,682 |
| 03 Jan 2024 | 4.250 | 4.320 | 4.210 | 4.290 | 4.290 | 1,444,000 |
| 02 Jan 2024 | 4.230 | 4.300 | 4.220 | 4.250 | 4.250 | 1,331,000 |
| 29 Dec 2023 | 4.200 | 4.250 | 4.180 | 4.230 | 4.230 | 1,964,000 |
| 28 Dec 2023 | 4.180 | 4.200 | 4.140 | 4.160 | 4.160 | 1,095,000 |
| 27 Dec 2023 | 4.200 | 4.200 | 4.140 | 4.150 | 4.150 | 538,000 |
| 22 Dec 2023 | 4.180 | 4.210 | 4.140 | 4.200 | 4.200 | 1,839,000 |
| 21 Dec 2023 | 4.180 | 4.180 | 4.110 | 4.160 | 4.160 | 417,000 |
| 20 Dec 2023 | 4.180 | 4.190 | 4.120 | 4.120 | 4.120 | 697,000 |
| 19 Dec 2023 | 4.200 | 4.200 | 4.150 | 4.190 | 4.190 | 1,064,000 |
| 18 Dec 2023 | 4.160 | 4.200 | 4.110 | 4.190 | 4.190 | 1,926,726 |
| 15 Dec 2023 | 4.130 | 4.160 | 4.100 | 4.110 | 4.110 | 2,023,000 |
| 14 Dec 2023 | 4.030 | 4.120 | 4.030 | 4.110 | 4.110 | 1,467,000 |
| 13 Dec 2023 | 4.000 | 4.070 | 3.980 | 4.040 | 4.040 | 1,616,678 |
| 12 Dec 2023 | 3.980 | 4.030 | 3.980 | 4.000 | 4.000 | 602,000 |
| 11 Dec 2023 | 3.990 | 3.990 | 3.930 | 3.970 | 3.970 | 472,000 |
| 08 Dec 2023 | 4.010 | 4.010 | 3.960 | 3.960 | 3.960 | 652,500 |
| 07 Dec 2023 | 4.000 | 4.010 | 3.960 | 3.970 | 3.970 | 519,000 |
| 06 Dec 2023 | 4.010 | 4.030 | 3.970 | 4.020 | 4.020 | 923,000 |
| 05 Dec 2023 | 3.990 | 4.040 | 3.980 | 4.010 | 4.010 | 1,007,153 |
| 04 Dec 2023 | 3.960 | 4.020 | 3.960 | 4.020 | 4.020 | 1,474,727 |
| 01 Dec 2023 | 3.880 | 3.960 | 3.870 | 3.930 | 3.930 | 598,000 |
| 30 Nov 2023 | 3.910 | 3.920 | 3.860 | 3.860 | 3.860 | 1,808,000 |
| 29 Nov 2023 | 3.970 | 3.970 | 3.900 | 3.900 | 3.900 | 785,000 |
| 28 Nov 2023 | 3.950 | 3.980 | 3.940 | 3.960 | 3.960 | 306,087 |
| 27 Nov 2023 | 3.990 | 3.990 | 3.930 | 3.950 | 3.950 | 294,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.