HKSE - Delayed Quote
HKD
Qinhuangdao Port Co., Ltd. (3369.HK)
2.645
-0.055
(-2.04%)
At close: 4:08:09 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
2.650
2.700
2.635
2.700
2.700
1,049,500
Nov 2, 2026
2.710
2.750
2.655
2.695
2.695
2,011,000
Oct 30, 2026
2.665
2.700
2.610
2.695
2.695
2,421,000
Oct 29, 2026
2.635
2.670
2.620
2.635
2.635
1,416,500
Oct 28, 2026
2.620
2.640
2.605
2.630
2.630
740,500
Oct 27, 2026
2.605
2.650
2.605
2.640
2.640
1,021,000
Oct 26, 2026
2.650
2.650
2.570
2.605
2.605
1,770,500
Oct 23, 2026
2.590
2.670
2.585
2.650
2.650
1,881,500
Oct 22, 2026
2.600
2.620
2.560
2.595
2.595
1,313,500
Oct 21, 2026
2.570
2.605
2.540
2.600
2.600
1,188,500
Oct 20, 2026
2.520
2.570
2.490
2.560
2.560
1,635,500
Oct 16, 2026
2.510
2.515
2.485
2.515
2.515
308,000
Oct 15, 2026
2.520
2.525
2.480
2.510
2.510
565,000
Oct 14, 2026
2.525
2.555
2.520
2.550
2.550
970,500
Oct 13, 2026
2.505
2.520
2.480
2.520
2.520
1,193,000
Oct 12, 2026
2.465
2.505
2.465
2.505
2.505
1,297,000
Oct 9, 2026
2.455
2.460
2.430
2.460
2.460
704,500
Oct 8, 2026
2.380
2.470
2.380
2.425
2.425
1,236,000
Oct 7, 2026
2.325
2.340
2.315
2.315
2.315
64,000
Oct 6, 2026
2.330
2.335
2.285
2.300
2.300
905,000
Oct 5, 2026
2.355
2.390
2.330
2.390
2.390
24,000
Oct 2, 2026
2.380
2.450
2.350
2.450
2.450
30,500
Sep 30, 2026
2.395
2.465
2.370
2.450
2.450
839,500
Sep 29, 2026
2.390
2.400
2.375
2.395
2.395
434,000
Sep 28, 2026
2.385
2.390
2.355
2.385
2.385
112,000
Sep 25, 2026
2.330
2.400
2.330
2.400
2.400
23,000
Sep 24, 2026
2.340
2.385
2.340
2.385
2.385
267,500
Sep 23, 2026
2.355
2.370
2.355
2.360
2.360
221,000
Sep 22, 2026
2.335
2.360
2.330
2.355
2.355
321,500
Sep 21, 2026
2.395
2.420
2.335
2.340
2.340
2,506,500
Sep 18, 2026
2.425
2.430
2.390
2.420
2.420
95,500
Sep 17, 2026
2.425
2.425
2.405
2.405
2.405
4,000
Sep 16, 2026
2.425
2.440
2.400
2.430
2.430
162,000
Sep 15, 2026
2.420
2.420
2.400
2.415
2.415
32,500
Sep 14, 2026
2.375
2.430
2.375
2.430
2.430
469,500
Sep 11, 2026
2.415
2.425
2.365
2.405
2.405
796,000
Sep 10, 2026
2.450
2.455
2.420
2.450
2.450
269,500
Sep 9, 2026
2.410
2.460
2.410
2.455
2.455
1,111,500
Sep 8, 2026
2.420
2.440
2.410
2.440
2.440
462,000
Sep 7, 2026
2.420
2.420
2.400
2.420
2.420
111,000
Sep 4, 2026
2.390
2.420
2.390
2.420
2.420
491,000
Sep 3, 2026
2.395
2.430
2.390
2.390
2.390
1,265,000
Sep 2, 2026
2.425
2.435
2.390
2.395
2.395
337,500
Sep 1, 2026
2.365
2.430
2.360
2.430
2.430
1,396,500
Aug 31, 2026
2.360
2.365
2.350
2.365
2.365
298,500
Aug 28, 2026
2.330
2.380
2.330
2.365
2.365
1,140,500
Aug 27, 2026
2.345
2.350
2.315
2.320
2.320
278,500
Aug 26, 2026
2.300
2.355
2.295
2.350
2.350
473,500
Aug 25, 2026
2.320
2.320
2.295
2.300
2.300
45,500
Aug 24, 2026
2.300
2.330
2.290
2.295
2.295
353,500
Aug 21, 2026
2.305
2.335
2.305
2.320
2.320
116,500
Aug 20, 2026
2.320
2.330
2.300
2.330
2.330
238,000
Aug 19, 2026
2.320
2.320
2.295
2.300
2.300
105,500
Aug 18, 2026
2.310
2.310
2.310
2.310
2.310
-
Aug 17, 2026
2.305
2.340
2.300
2.310
2.310
200,000
Aug 14, 2026
2.285
2.340
2.280
2.300
2.300
1,056,500
Aug 13, 2026
2.285
2.300
2.280
2.280
2.280
223,000
Aug 12, 2026
2.305
2.315
2.280
2.285
2.285
352,500
Aug 11, 2026
2.330
2.335
2.280
2.305
2.305
886,000
Aug 10, 2026
2.300
2.340
2.300
2.300
2.300
278,500
Aug 7, 2026
2.310
2.335
2.305
2.310
2.310
161,500
Aug 6, 2026
2.330
2.330
2.300
2.300
2.300
114,000
Aug 5, 2026
2.340
2.345
2.305
2.335
2.335
289,500
Aug 4, 2026
2.350
2.350
2.320
2.345
2.345
197,500
Aug 3, 2026
2.350
2.360
2.345
2.350
2.350
112,000
Jul 31, 2026
2.340
2.350
2.340
2.350
2.350
138,500
Jul 30, 2026
2.340
2.350
2.330
2.350
2.350
283,000
Jul 29, 2026
2.330
2.360
2.310
2.330
2.330
853,500
Jul 28, 2026
2.310
2.340
2.290
2.310
2.310
530,500
Jul 27, 2026
2.290
2.330
2.300
2.330
2.330
130,500
Jul 24, 2026
2.320
2.340
2.300
2.300
2.300
363,500
Jul 23, 2026
2.330
2.350
2.330
2.330
2.330
105,500
Jul 22, 2026
2.340
2.350
2.340
2.340
2.340
105,500
Jul 21, 2026
2.300
2.370
2.300
2.350
2.350
1,387,000
Jul 20, 2026
2.300
2.310
2.280
2.280
2.280
298,500
Jul 17, 2026
0.132223
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
2.340
2.370
2.260
2.300
2.300
1,825,000
Jul 16, 2026
2.430
2.460
2.420
2.430
2.298
875,000
Jul 15, 2026
2.390
2.420
2.370
2.420
2.288
1,284,500
Jul 14, 2026
2.330
2.380
2.330
2.370
2.241
448,500
Jul 13, 2026
2.340
2.340
2.320
2.320
2.194
219,000
Jul 10, 2026
2.350
2.360
2.320
2.320
2.194
66,500
Jul 9, 2026
2.330
2.360
2.330
2.340
2.213
79,500
Jul 8, 2026
2.350
2.360
2.320
2.330
2.203
298,000
Jul 7, 2026
2.320
2.360
2.320
2.320
2.194
338,500
Jul 6, 2026
2.360
2.360
2.320
2.330
2.203
207,500
Jul 3, 2026
2.350
2.370
2.330
2.330
2.203
239,500
Jul 2, 2026
2.410
2.430
2.350
2.350
2.222
1,271,500
Jun 30, 2026
2.370
2.440
2.360
2.440
2.307
2,896,000
Jun 29, 2026
2.290
2.450
2.290
2.400
2.269
1,599,000
Jun 26, 2026
2.280
2.350
2.250
2.330
2.203
1,638,500
Jun 25, 2026
2.300
2.330
2.290
2.320
2.194
786,500
Jun 24, 2026
2.310
2.340
2.280
2.340
2.213
392,000
Jun 23, 2026
2.300
2.330
2.280
2.320
2.194
741,500
Jun 22, 2026
2.290
2.330
2.280
2.330
2.203
493,000
Jun 18, 2026
2.400
2.400
2.280
2.340
2.213
1,322,500
Jun 17, 2026
2.410
2.400
2.380
2.400
2.269
455,500
Jun 16, 2026
2.400
2.410
2.370
2.410
2.279
701,500
Jun 15, 2026
2.400
2.430
2.400
2.400
2.269
385,000
Jun 12, 2026
2.320
2.400
2.320
2.400
2.269
1,187,500
Jun 11, 2026
2.320
2.340
2.300
2.340
2.213
392,500
Jun 10, 2026
2.300
2.360
2.280
2.330
2.203
1,180,000
Jun 9, 2026
2.310
2.320
2.280
2.320
2.194
544,500
Jun 8, 2026
2.320
2.320
2.270
2.320
2.194
523,000
Jun 5, 2026
2.300
2.320
2.280
2.320
2.194
523,500
Jun 4, 2026
2.300
2.310
2.280
2.310
2.184
187,000
Jun 3, 2026
2.290
2.330
2.270
2.320
2.194
1,106,500
Jun 2, 2026
2.280
2.320
2.280
2.290
2.165
263,500
Jun 1, 2026
2.240
2.310
2.240
2.280
2.156
351,000
May 29, 2026
2.220
2.310
2.220
2.230
2.109
423,500
May 28, 2026
2.260
2.260
2.220
2.230
2.109
498,500
May 27, 2026
2.320
2.320
2.270
2.270
2.146
790,500
May 26, 2026
2.330
2.360
2.310
2.310
2.184
726,500
May 22, 2026
2.360
2.360
2.330
2.340
2.213
392,000
May 21, 2026
2.390
2.390
2.350
2.350
2.222
224,500
May 20, 2026
2.380
2.400
2.360
2.360
2.232
401,500
May 19, 2026
2.380
2.400
2.380
2.380
2.250
454,500
May 18, 2026
2.400
2.420
2.370
2.370
2.241
758,500
May 15, 2026
2.430
2.430
2.390
2.400
2.269
1,495,000
May 14, 2026
2.460
2.470
2.430
2.440
2.307
1,000,500
May 13, 2026
2.480
2.480
2.460
2.460
2.326
345,000
May 12, 2026
2.460
2.480
2.460
2.470
2.336
656,000
May 11, 2026
2.460
2.480
2.450
2.470
2.336
471,500
May 8, 2026
2.460
2.480
2.430
2.450
2.317
1,665,000
May 7, 2026
2.470
2.490
2.460
2.460
2.326
578,500
May 6, 2026
2.460
2.480
2.450
2.480
2.345
440,000
May 5, 2026
2.480
2.480
2.430
2.430
2.298
30,000
May 4, 2026
2.480
2.490
2.410
2.410
2.279
82,000
Apr 30, 2026
2.500
2.500
2.470
2.480
2.345
218,500
Apr 29, 2026
2.480
2.500
2.470
2.480
2.345
668,500
Apr 28, 2026
2.480
2.480
2.450
2.470
2.336
607,500
Apr 27, 2026
2.500
2.510
2.470
2.470
2.336
924,000
Apr 24, 2026
2.510
2.510
2.490
2.510
2.373
365,500
Apr 23, 2026
2.500
2.520
2.490
2.510
2.373
569,500
Apr 22, 2026
2.490
2.510
2.470
2.470
2.336
709,500
Apr 21, 2026
2.440
2.500
2.440
2.490
2.355
1,365,500
Apr 20, 2026
2.430
2.460
2.430
2.450
2.317
684,000
Apr 17, 2026
2.460
2.470
2.430
2.430
2.298
1,556,000
Apr 16, 2026
2.460
2.470
2.450
2.460
2.326
324,500
Apr 15, 2026
2.460
2.470
2.450
2.460
2.326
1,032,000
Apr 14, 2026
2.450
2.480
2.450
2.450
2.317
873,500
Apr 13, 2026
2.460
2.470
2.440
2.460
2.326
577,500
Apr 10, 2026
2.460
2.490
2.460
2.460
2.326
760,500
Apr 9, 2026
2.460
2.470
2.440
2.470
2.336
743,500
Apr 8, 2026
2.430
2.460
2.420
2.440
2.307
1,546,500
Apr 2, 2026
2.420
2.490
2.410
2.430
2.298
5,313,500
Apr 1, 2026
2.410
2.420
2.390
2.400
2.269
586,000
Mar 31, 2026
2.400
2.430
2.390
2.390
2.260
1,137,000
Mar 30, 2026
2.430
2.430
2.390
2.410
2.279
879,500
Mar 27, 2026
2.410
2.430
2.400
2.430
2.298
838,000
Mar 26, 2026
2.430
2.450
2.420
2.430
2.298
991,000
Mar 25, 2026
2.390
2.470
2.380
2.450
2.317
2,769,127
Mar 24, 2026
2.370
2.390
2.360
2.390
2.260
1,177,500
Mar 23, 2026
2.440
2.440
2.300
2.360
2.232
2,524,500
Mar 20, 2026
2.410
2.440
2.390
2.430
2.298
979,000
Mar 19, 2026
2.430
2.430
2.380
2.410
2.279
1,253,500
Mar 18, 2026
2.430
2.450
2.420
2.430
2.298
613,500
Mar 17, 2026
2.410
2.450
2.400
2.420
2.288
1,400,000
Mar 16, 2026
2.500
2.500
2.390
2.390
2.260
6,822,500
Mar 13, 2026
2.510
2.530
2.480
2.490
2.355
6,858,500
Mar 12, 2026
2.580
2.630
2.500
2.520
2.383
5,895,000
Mar 11, 2026
2.610
2.670
2.580
2.590
2.449
4,990,000
Mar 10, 2026
2.710
2.690
2.620
2.640
2.496
4,392,500
Mar 9, 2026
2.710
2.760
2.670
2.690
2.544
2,577,500
Mar 6, 2026
2.750
2.750
2.680
2.690
2.544
3,555,500
Mar 5, 2026
2.730
2.820
2.680
2.740
2.591
4,464,500
Mar 4, 2026
2.820
2.830
2.690
2.730
2.581
8,607,500
Mar 3, 2026
2.690
3.160
2.620
2.810
2.657
36,220,000
Mar 2, 2026
2.610
2.690
2.580
2.670
2.525
1,629,000
Feb 27, 2026
2.610
2.610
2.570
2.590
2.449
788,000
Feb 26, 2026
2.640
2.660
2.610
2.610
2.468
552,633
Feb 25, 2026
2.630
2.670
2.630
2.630
2.487
1,014,000
Feb 24, 2026
2.590
2.670
2.590
2.630
2.487
602,500
Feb 23, 2026
2.560
2.620
2.560
2.560
2.421
189,000
Feb 20, 2026
2.570
2.610
2.560
2.560
2.421
103,000
Feb 16, 2026
2.570
2.570
2.570
2.570
2.430
-
Feb 13, 2026
2.670
2.670
2.630
2.640
2.496
517,000
Feb 12, 2026
2.690
2.690
2.670
2.670
2.525
130,000
Feb 11, 2026
2.690
2.710
2.680
2.690
2.544
259,000
Feb 10, 2026
2.700
2.720
2.670
2.700
2.553
986,000
Feb 9, 2026
2.700
2.720
2.690
2.690
2.544
1,442,500
Feb 6, 2026
2.700
2.700
2.670
2.690
2.544
538,000
Feb 5, 2026
2.700
2.700
2.670
2.700
2.553
375,500
Feb 4, 2026
2.690
2.700
2.670
2.680
2.534
466,500
Feb 3, 2026
2.690
2.690
2.640
2.680
2.534
695,500
Feb 2, 2026
2.700
2.710
2.660
2.680
2.534
662,000
Jan 30, 2026
2.700
2.700
2.660
2.700
2.553
940,500
Jan 29, 2026
2.700
2.710
2.670
2.690
2.544
1,005,000
Jan 28, 2026
2.640
2.700
2.630
2.700
2.553
820,000
Jan 27, 2026
2.650
2.670
2.640
2.650
2.506
302,500
Jan 26, 2026
2.660
2.660
2.640
2.660
2.515
262,000
Jan 23, 2026
2.660
2.680
2.630
2.650
2.506
862,500
Jan 22, 2026
2.640
2.660
2.630
2.640
2.496
667,000
Jan 21, 2026
2.610
2.650
2.610
2.640
2.496
273,000
Jan 20, 2026
2.640
2.640
2.630
2.630
2.487
303,000
Jan 19, 2026
2.600
2.640
2.600
2.620
2.477
553,000
Jan 16, 2026
2.650
2.670
2.600
2.600
2.459
942,000
Jan 15, 2026
2.680
2.690
2.650
2.650
2.506
693,000
Jan 14, 2026
2.710
2.710
2.680
2.680
2.534
1,211,000
Jan 13, 2026
2.690
2.730
2.670
2.720
2.572
1,201,000
Jan 12, 2026
2.670
2.690
2.660
2.680
2.534
510,000
Jan 9, 2026
2.700
2.710
2.670
2.670
2.525
524,000
Jan 8, 2026
2.730
2.730
2.670
2.680
2.534
516,000
Jan 7, 2026
2.720
2.730
2.690
2.710
2.563
1,282,000
Jan 6, 2026
2.730
2.730
2.710
2.720
2.572
662,500
Jan 5, 2026
2.660
2.740
2.660
2.700
2.553
1,349,000
Jan 2, 2026
2.850
2.850
2.680
2.720
2.572
284,000
Dec 31, 2025
2.650
2.650
2.650
2.650
2.506
-
Dec 30, 2025
2.690
2.690
2.630
2.630
2.487
1,507,000
Dec 29, 2025
2.660
2.710
2.660
2.660
2.515
1,167,500
Dec 24, 2025
2.670
2.670
2.670
2.670
2.525
-
Dec 23, 2025
2.700
2.730
2.680
2.680
2.534
798,500
Dec 22, 2025
2.750
2.750
2.690
2.710
2.563
1,105,500
Dec 19, 2025
2.710
2.780
2.690
2.740
2.591
2,006,000
Dec 18, 2025
2.740
2.740
2.680
2.710
2.563
3,083,000
Dec 17, 2025
2.760
2.770
2.710
2.740
2.591
1,571,000
Dec 16, 2025
2.760
2.810
2.700
2.770
2.619
3,057,000
Dec 15, 2025
2.730
2.780
2.730
2.750
2.600
2,438,000
Dec 12, 2025
2.710
2.770
2.700
2.740
2.591
1,765,500
Dec 11, 2025
2.750
2.760
2.710
2.710
2.563
2,830,500
Dec 10, 2025
2.650
2.800
2.650
2.710
2.563
4,765,000
Dec 9, 2025
2.700
2.700
2.650
2.650
2.506
1,828,000
Dec 8, 2025
2.650
2.700
2.630
2.700
2.553
2,231,000
Dec 5, 2025
2.670
2.680
2.650
2.650
2.506
742,500
Dec 4, 2025
2.680
2.700
2.640
2.700
2.553
3,007,000
Dec 3, 2025
2.680
2.690
2.650
2.690
2.544
2,036,000
Dec 2, 2025
2.650
2.680
2.620
2.670
2.525
1,894,000
Dec 1, 2025
2.570
2.650
2.560
2.630
2.487
1,779,500
Nov 28, 2025
2.560
2.590
2.560
2.580
2.440
1,272,000
Nov 27, 2025
2.570
2.590
2.550
2.580
2.440
1,134,000
Nov 26, 2025
2.580
2.590
2.550
2.560
2.421
2,079,000
Nov 25, 2025
2.590
2.630
2.570
2.580
2.440
3,454,000
Nov 24, 2025
2.650
2.650
2.580
2.610
2.468
3,678,000
Nov 21, 2025
2.660
2.720
2.620
2.630
2.487
4,374,000
Nov 20, 2025
2.670
2.690
2.650
2.670
2.525
2,186,500
Nov 19, 2025
2.670
2.710
2.640
2.660
2.515
2,005,000
Nov 18, 2025
2.730
2.730
2.650
2.700
2.553
3,570,000
Nov 17, 2025
2.740
2.750
2.690
2.730
2.581
3,518,000
Nov 14, 2025
2.770
2.790
2.720
2.740
2.591
4,009,500
Nov 13, 2025
2.770
2.800
2.740
2.770
2.619
6,274,500
Nov 12, 2025
2.860
2.860
2.780
2.810
2.657
3,976,500
Nov 11, 2025
2.830
2.870
2.810
2.830
2.676
4,639,000
Nov 10, 2025
2.750
2.840
2.750
2.830
2.676
6,882,500
Nov 7, 2025
2.790
2.880
2.740
2.750
2.600
10,459,000
Nov 6, 2025
2.850
2.860
2.770
2.830
2.676
13,048,000
Nov 5, 2025
2.920
3.010
2.780
2.850
2.695
21,875,000
Nov 4, 2025
2.910
3.060
2.830
2.930
2.771
39,380,500
