HKSE - Delayed Quote
HKD
Liaoning Port Co., Ltd. (2880.HK)
0.675
0.000
(0.00%)
As of 3:04:41 PM GMT+8. Market Open.
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
0.675
0.675
0.670
0.670
0.670
895,000
Nov 2, 2026
0.670
0.675
0.665
0.675
0.675
1,388,600
Oct 30, 2026
0.655
0.670
0.655
0.670
0.670
2,614,200
Oct 29, 2026
0.655
0.655
0.650
0.655
0.655
964,600
Oct 28, 2026
0.655
0.660
0.655
0.655
0.655
502,000
Oct 27, 2026
0.665
0.665
0.645
0.655
0.655
6,926,000
Oct 26, 2026
0.665
0.675
0.660
0.670
0.670
1,978,000
Oct 23, 2026
0.655
0.665
0.650
0.665
0.665
2,059,000
Oct 22, 2026
0.665
0.665
0.655
0.660
0.660
1,647,600
Oct 21, 2026
0.665
0.670
0.660
0.665
0.665
838,000
Oct 20, 2026
0.670
0.670
0.660
0.665
0.665
1,352,600
Oct 16, 2026
0.665
0.675
0.660
0.670
0.670
1,180,000
Oct 15, 2026
0.665
0.670
0.660
0.665
0.665
2,999,200
Oct 14, 2026
0.660
0.675
0.665
0.670
0.670
2,476,000
Oct 13, 2026
0.655
0.665
0.650
0.660
0.660
5,211,200
Oct 12, 2026
0.655
0.665
0.655
0.655
0.655
2,064,400
Oct 9, 2026
0.655
0.660
0.650
0.655
0.655
1,641,000
Oct 8, 2026
0.660
0.665
0.650
0.655
0.655
3,070,000
Oct 7, 2026
0.640
0.650
0.640
0.650
0.650
416,600
Oct 6, 2026
0.645
0.650
0.640
0.640
0.640
162,000
Oct 5, 2026
0.645
0.650
0.630
0.640
0.640
868,000
Oct 2, 2026
0.660
0.660
0.645
0.645
0.645
1,266,000
Sep 30, 2026
0.665
0.680
0.660
0.675
0.675
3,416,000
Sep 29, 2026
0.665
0.670
0.660
0.670
0.670
1,611,200
Sep 28, 2026
0.670
0.675
0.660
0.665
0.665
1,589,800
Sep 25, 2026
0.660
0.675
0.660
0.670
0.670
66,600
Sep 24, 2026
0.675
0.675
0.665
0.675
0.675
1,421,000
Sep 23, 2026
0.675
0.680
0.675
0.680
0.680
2,030,000
Sep 22, 2026
0.675
0.680
0.675
0.680
0.680
552,000
Sep 21, 2026
0.675
0.680
0.675
0.675
0.675
772,000
Sep 18, 2026
0.670
0.680
0.670
0.680
0.680
2,124,000
Sep 17, 2026
0.670
0.675
0.665
0.675
0.675
1,150,000
Sep 16, 2026
0.670
0.680
0.665
0.680
0.680
1,689,000
Sep 15, 2026
0.670
0.675
0.665
0.670
0.670
1,544,600
Sep 14, 2026
0.675
0.675
0.670
0.675
0.675
1,066,000
Sep 11, 2026
0.680
0.680
0.670
0.670
0.670
1,996,600
Sep 10, 2026
0.680
0.690
0.675
0.685
0.685
2,987,200
Sep 9, 2026
0.685
0.685
0.675
0.680
0.680
5,170,600
Sep 8, 2026
0.670
0.685
0.665
0.685
0.685
7,944,600
Sep 7, 2026
0.670
0.670
0.660
0.670
0.670
3,039,000
Sep 4, 2026
0.675
0.675
0.660
0.665
0.665
6,786,000
Sep 3, 2026
0.670
0.680
0.665
0.665
0.665
6,042,600
Sep 2, 2026
0.675
0.670
0.660
0.670
0.670
2,910,600
Sep 1, 2026
0.670
0.675
0.665
0.670
0.670
5,448,000
Aug 31, 2026
0.690
0.690
0.660
0.675
0.675
13,124,500
Aug 28, 2026
0.685
0.705
0.680
0.700
0.700
2,464,000
Aug 27, 2026
0.685
0.690
0.680
0.685
0.685
640,000
Aug 26, 2026
0.685
0.690
0.680
0.680
0.680
2,444,600
Aug 25, 2026
0.680
0.685
0.675
0.680
0.680
1,004,600
Aug 24, 2026
0.685
0.690
0.675
0.680
0.680
945,200
Aug 21, 2026
0.680
0.685
0.675
0.685
0.685
1,450,000
Aug 20, 2026
0.685
0.690
0.680
0.685
0.685
1,351,600
Aug 19, 2026
0.685
0.685
0.675
0.680
0.680
832,000
Aug 18, 2026
0.690
0.690
0.675
0.690
0.690
1,484,000
Aug 17, 2026
0.675
0.690
0.675
0.690
0.690
2,194,600
Aug 14, 2026
0.675
0.675
0.670
0.675
0.675
716,000
Aug 13, 2026
0.680
0.680
0.670
0.675
0.675
3,316,000
Aug 12, 2026
0.690
0.690
0.675
0.680
0.680
3,571,400
Aug 11, 2026
0.695
0.700
0.680
0.690
0.690
3,534,000
Aug 10, 2026
0.705
0.710
0.695
0.700
0.700
2,532,000
Aug 7, 2026
0.700
0.710
0.695
0.705
0.705
2,836,000
Aug 6, 2026
0.710
0.710
0.700
0.710
0.710
982,000
Aug 5, 2026
0.715
0.720
0.705
0.715
0.715
1,105,000
Aug 4, 2026
0.730
0.735
0.715
0.720
0.720
1,476,000
Aug 3, 2026
0.720
0.735
0.710
0.735
0.735
3,876,600
Jul 31, 2026
0.710
0.720
0.710
0.720
0.720
696,000
Jul 30, 2026
0.700
0.720
0.700
0.720
0.720
2,513,800
Jul 29, 2026
0.700
0.710
0.690
0.710
0.710
1,272,000
Jul 28, 2026
0.700
0.700
0.680
0.700
0.700
1,257,000
Jul 27, 2026
0.690
0.700
0.690
0.700
0.700
307,200
Jul 24, 2026
0.700
0.710
0.680
0.700
0.700
1,996,000
Jul 23, 2026
0.690
0.700
0.690
0.700
0.700
1,426,000
Jul 22, 2026
0.690
0.700
0.680
0.690
0.690
1,236,000
Jul 21, 2026
0.690
0.690
0.680
0.690
0.690
2,244,000
Jul 20, 2026
0.660
0.690
0.660
0.680
0.680
2,766,000
Jul 17, 2026
0.660
0.680
0.660
0.660
0.660
3,950,000
Jul 16, 2026
0.670
0.680
0.650
0.670
0.670
8,024,600
Jul 15, 2026
0.660
0.670
0.650
0.670
0.670
4,925,600
Jul 14, 2026
0.670
0.670
0.650
0.660
0.660
9,188,600
Jul 13, 2026
0.670
0.670
0.660
0.670
0.670
1,736,200
Jul 10, 2026
0.670
0.680
0.620
0.670
0.670
8,325,600
Jul 9, 2026
0.670
0.680
0.650
0.670
0.670
4,213,000
Jul 8, 2026
0.660
0.680
0.660
0.680
0.680
2,919,800
Jul 7, 2026
0.680
0.680
0.650
0.660
0.660
1,320,000
Jul 6, 2026
0.680
0.690
0.670
0.680
0.680
1,338,000
Jul 3, 2026
0.670
0.680
0.670
0.680
0.680
1,092,400
Jul 2, 2026
0.03288
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
0.660
0.680
0.650
0.660
0.660
5,388,000
Jun 30, 2026
0.720
0.720
0.680
0.680
0.647
8,053,000
Jun 29, 2026
0.720
0.730
0.710
0.720
0.685
3,200,800
Jun 26, 2026
0.740
0.740
0.710
0.720
0.685
4,296,200
Jun 25, 2026
0.770
0.780
0.730
0.740
0.704
6,936,000
Jun 24, 2026
0.780
0.780
0.770
0.780
0.742
1,855,451
Jun 23, 2026
0.780
0.790
0.770
0.780
0.742
3,790,600
Jun 22, 2026
0.790
0.790
0.760
0.780
0.742
2,549,982
Jun 18, 2026
0.800
0.800
0.770
0.780
0.742
2,966,000
Jun 17, 2026
0.800
0.810
0.800
0.800
0.761
1,176,000
Jun 16, 2026
0.810
0.820
0.790
0.800
0.761
2,656,000
Jun 15, 2026
0.810
0.830
0.810
0.820
0.780
2,528,000
Jun 12, 2026
0.800
0.820
0.800
0.820
0.780
1,428,600
Jun 11, 2026
0.800
0.810
0.790
0.800
0.761
1,108,000
Jun 10, 2026
0.810
0.810
0.790
0.810
0.771
4,160,600
Jun 9, 2026
0.820
0.820
0.810
0.820
0.780
2,818,000
Jun 8, 2026
0.860
0.860
0.820
0.820
0.780
1,942,600
Jun 5, 2026
0.850
0.860
0.830
0.860
0.818
2,084,000
Jun 4, 2026
0.840
0.850
0.830
0.850
0.809
2,178,000
Jun 3, 2026
0.830
0.840
0.820
0.830
0.790
887,800
Jun 2, 2026
0.830
0.840
0.820
0.830
0.790
1,521,400
Jun 1, 2026
0.830
0.840
0.830
0.830
0.790
1,498,000
May 29, 2026
0.830
0.840
0.820
0.830
0.790
1,274,200
May 28, 2026
0.830
0.840
0.820
0.830
0.790
1,953,000
May 27, 2026
0.860
0.850
0.830
0.840
0.799
4,092,000
May 26, 2026
0.870
0.870
0.850
0.860
0.818
2,122,600
May 22, 2026
0.870
0.880
0.860
0.870
0.828
1,290,000
May 21, 2026
0.890
0.900
0.860
0.870
0.828
1,846,000
May 20, 2026
0.900
0.900
0.870
0.890
0.847
2,568,000
May 19, 2026
0.880
0.910
0.880
0.900
0.856
1,488,200
May 18, 2026
0.890
0.900
0.870
0.880
0.837
4,644,400
May 15, 2026
0.880
0.890
0.870
0.890
0.847
1,318,000
May 14, 2026
0.880
0.890
0.880
0.890
0.847
1,079,600
May 13, 2026
0.890
0.900
0.880
0.900
0.856
1,395,000
May 12, 2026
0.890
0.900
0.890
0.890
0.847
470,000
May 11, 2026
0.910
0.910
0.880
0.890
0.847
1,746,600
May 8, 2026
0.920
0.930
0.900
0.910
0.866
2,831,400
May 7, 2026
0.890
0.930
0.890
0.920
0.876
6,307,000
May 6, 2026
0.850
0.920
0.840
0.910
0.866
14,644,400
May 5, 2026
0.850
0.850
0.840
0.850
0.809
115,200
May 4, 2026
0.840
0.860
0.840
0.850
0.809
82,600
Apr 30, 2026
0.860
0.860
0.840
0.860
0.818
2,065,000
Apr 29, 2026
0.840
0.870
0.830
0.870
0.828
5,254,000
Apr 28, 2026
0.830
0.830
0.820
0.830
0.790
2,366,200
Apr 27, 2026
0.830
0.840
0.820
0.820
0.780
1,702,600
Apr 24, 2026
0.830
0.850
0.830
0.840
0.799
1,161,000
Apr 23, 2026
0.850
0.850
0.830
0.850
0.809
2,931,200
Apr 22, 2026
0.850
0.850
0.840
0.850
0.809
806,000
Apr 21, 2026
0.860
0.860
0.840
0.850
0.809
1,051,200
Apr 20, 2026
0.850
0.860
0.840
0.860
0.818
1,317,000
Apr 17, 2026
0.850
0.860
0.840
0.850
0.809
2,494,000
Apr 16, 2026
0.870
0.870
0.850
0.860
0.818
1,411,100
Apr 15, 2026
0.860
0.870
0.850
0.860
0.818
3,368,600
Apr 14, 2026
0.860
0.860
0.840
0.860
0.818
3,511,600
Apr 13, 2026
0.860
0.870
0.850
0.860
0.818
1,482,230
Apr 10, 2026
0.890
0.910
0.850
0.860
0.818
7,948,600
Apr 9, 2026
0.890
0.890
0.870
0.870
0.828
3,068,000
Apr 8, 2026
0.870
0.900
0.870
0.890
0.847
7,440,600
Apr 2, 2026
0.870
0.880
0.860
0.870
0.828
2,846,000
Apr 1, 2026
0.870
0.880
0.850
0.880
0.837
5,602,000
Mar 31, 2026
0.860
0.870
0.840
0.860
0.818
5,048,000
Mar 30, 2026
0.870
0.880
0.860
0.870
0.828
2,029,000
Mar 27, 2026
0.850
0.880
0.850
0.870
0.828
3,883,400
Mar 26, 2026
0.880
0.880
0.850
0.860
0.818
12,250,200
Mar 25, 2026
0.890
0.910
0.870
0.880
0.837
5,835,800
Mar 24, 2026
0.870
0.890
0.860
0.890
0.847
1,871,000
Mar 23, 2026
0.910
0.910
0.850
0.850
0.809
5,046,000
Mar 20, 2026
0.920
0.930
0.900
0.910
0.866
2,272,000
Mar 19, 2026
0.940
0.940
0.900
0.920
0.876
4,230,000
Mar 18, 2026
0.950
0.950
0.930
0.950
0.904
1,054,600
Mar 17, 2026
0.960
0.970
0.940
0.950
0.904
3,106,000
Mar 16, 2026
0.960
0.970
0.950
0.950
0.904
2,854,600
Mar 13, 2026
0.990
0.990
0.950
0.960
0.914
3,946,000
Mar 12, 2026
0.980
0.990
0.960
0.990
0.942
3,799,600
Mar 11, 2026
0.950
0.980
0.940
0.980
0.933
5,170,000
Mar 10, 2026
0.960
0.970
0.950
0.960
0.914
1,614,000
Mar 9, 2026
0.960
0.980
0.950
0.960
0.914
7,662,000
Mar 6, 2026
0.980
0.980
0.950
0.960
0.914
11,426,000
Mar 5, 2026
0.980
1.000
0.970
0.980
0.933
6,906,800
Mar 4, 2026
1.050
1.050
0.970
0.980
0.933
16,448,600
Mar 3, 2026
0.970
1.080
0.950
1.030
0.980
71,177,500
Mar 2, 2026
0.950
0.980
0.920
0.980
0.933
14,183,000
Feb 27, 2026
0.930
0.940
0.920
0.940
0.895
2,458,400
Feb 26, 2026
0.930
0.930
0.920
0.930
0.885
2,876,000
Feb 25, 2026
0.930
0.970
0.930
0.930
0.885
16,295,800
Feb 24, 2026
0.890
0.930
0.890
0.930
0.885
5,866,000
Feb 23, 2026
0.880
0.920
0.880
0.920
0.876
788,000
Feb 20, 2026
0.890
0.910
0.870
0.880
0.837
1,268,000
Feb 16, 2026
0.890
0.890
0.890
0.890
0.847
-
Feb 13, 2026
0.880
0.890
0.880
0.880
0.837
2,934,000
Feb 12, 2026
0.890
0.890
0.870
0.880
0.837
1,150,600
Feb 11, 2026
0.870
0.890
0.870
0.890
0.847
803,400
Feb 10, 2026
0.890
0.890
0.870
0.880
0.837
3,227,000
Feb 9, 2026
0.880
0.890
0.870
0.880
0.837
1,825,600
Feb 6, 2026
0.880
0.890
0.870
0.870
0.828
3,487,600
Feb 5, 2026
0.900
0.900
0.880
0.890
0.847
1,399,400
Feb 4, 2026
0.880
0.900
0.880
0.890
0.847
1,294,000
Feb 3, 2026
0.890
0.890
0.870
0.890
0.847
2,363,000
Feb 2, 2026
0.910
0.900
0.880
0.890
0.847
2,579,000
Jan 30, 2026
0.910
0.920
0.900
0.900
0.856
5,330,000
Jan 29, 2026
0.900
0.910
0.900
0.910
0.866
6,572,400
Jan 28, 2026
0.870
0.910
0.870
0.900
0.856
9,732,200
Jan 27, 2026
0.870
0.870
0.850
0.870
0.828
7,269,600
Jan 26, 2026
0.850
0.870
0.840
0.860
0.818
12,516,000
Jan 23, 2026
0.830
0.850
0.820
0.850
0.809
5,568,000
Jan 22, 2026
0.820
0.830
0.810
0.830
0.790
2,798,000
Jan 21, 2026
0.810
0.820
0.810
0.820
0.780
2,553,200
Jan 20, 2026
0.810
0.820
0.800
0.820
0.780
2,151,800
Jan 19, 2026
0.810
0.820
0.810
0.810
0.771
2,102,600
Jan 16, 2026
0.820
0.820
0.810
0.820
0.780
1,559,000
Jan 15, 2026
0.820
0.830
0.810
0.820
0.780
3,444,000
Jan 14, 2026
0.830
0.840
0.820
0.830
0.790
4,977,000
Jan 13, 2026
0.830
0.830
0.820
0.830
0.790
1,345,200
Jan 12, 2026
0.840
0.830
0.810
0.830
0.790
4,576,200
Jan 9, 2026
0.830
0.830
0.820
0.830
0.790
1,072,600
Jan 8, 2026
0.830
0.830
0.820
0.820
0.780
1,635,600
Jan 7, 2026
0.820
0.830
0.810
0.830
0.790
5,003,800
Jan 6, 2026
0.810
0.830
0.800
0.820
0.780
4,609,000
Jan 5, 2026
0.790
0.810
0.790
0.800
0.761
5,821,800
Jan 2, 2026
0.790
0.800
0.780
0.790
0.752
1,058,600
Dec 31, 2025
0.800
0.800
0.800
0.800
0.761
-
Dec 30, 2025
0.800
0.800
0.780
0.790
0.752
4,060,000
Dec 29, 2025
0.800
0.810
0.790
0.800
0.761
2,623,600
Dec 24, 2025
0.800
0.800
0.800
0.800
0.761
-
Dec 23, 2025
0.830
0.830
0.810
0.810
0.771
1,943,800
Dec 22, 2025
0.820
0.820
0.810
0.820
0.780
3,083,800
Dec 19, 2025
0.810
0.820
0.800
0.810
0.771
2,264,600
Dec 18, 2025
0.820
0.820
0.790
0.800
0.761
4,831,800
Dec 17, 2025
0.800
0.820
0.790
0.810
0.771
2,822,000
Dec 16, 2025
0.810
0.820
0.800
0.810
0.771
2,700,800
Dec 15, 2025
0.810
0.820
0.780
0.820
0.780
5,782,200
Dec 12, 2025
0.810
0.820
0.810
0.810
0.771
2,749,200
Dec 11, 2025
0.830
0.830
0.810
0.810
0.771
4,240,000
Dec 10, 2025
0.830
0.830
0.820
0.830
0.790
2,104,000
Dec 9, 2025
0.850
0.850
0.820
0.820
0.780
5,678,000
Dec 8, 2025
0.840
0.850
0.840
0.850
0.809
1,563,000
Dec 5, 2025
0.840
0.850
0.840
0.850
0.809
1,245,200
Dec 4, 2025
0.840
0.850
0.840
0.840
0.799
2,310,000
Dec 3, 2025
0.840
0.850
0.830
0.830
0.790
2,670,600
Dec 2, 2025
0.850
0.850
0.840
0.850
0.809
1,752,000
Dec 1, 2025
0.840
0.850
0.830
0.850
0.809
3,994,600
Nov 28, 2025
0.840
0.840
0.830
0.830
0.790
1,750,000
Nov 27, 2025
0.840
0.850
0.830
0.830
0.790
2,528,400
Nov 26, 2025
0.840
0.850
0.840
0.850
0.809
1,997,200
Nov 25, 2025
0.840
0.850
0.830
0.840
0.799
5,503,200
Nov 24, 2025
0.840
0.850
0.830
0.840
0.799
5,293,000
Nov 21, 2025
0.860
0.870
0.840
0.850
0.809
7,578,000
Nov 20, 2025
0.870
0.880
0.860
0.870
0.828
5,194,000
Nov 19, 2025
0.870
0.870
0.860
0.870
0.828
7,150,000
Nov 18, 2025
0.910
0.910
0.860
0.870
0.828
18,204,000
Nov 17, 2025
0.900
0.910
0.900
0.910
0.866
3,412,200
Nov 14, 2025
0.900
0.920
0.900
0.910
0.866
7,814,000
Nov 13, 2025
0.900
0.910
0.890
0.910
0.866
8,442,000
Nov 12, 2025
0.900
0.900
0.890
0.890
0.847
4,874,000
Nov 11, 2025
0.900
0.900
0.880
0.900
0.856
8,731,600
Nov 10, 2025
0.890
0.900
0.880
0.900
0.856
6,696,400
Nov 7, 2025
0.890
0.890
0.880
0.890
0.847
3,144,600
Nov 6, 2025
0.890
0.900
0.880
0.890
0.847
3,864,600
Nov 5, 2025
0.890
0.900
0.870
0.890
0.847
9,724,000
Nov 4, 2025
0.910
0.910
0.880
0.900
0.856
13,788,000
Nov 3, 2025
0.910
0.910
0.900
0.900
0.856
5,478,600
