HKSE - Delayed Quote
HKD
Qingdao Port International Co., Ltd. (6198.HK)
7.620
-0.270
(-3.42%)
At close: November 2 at 4:08:14 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 2, 2026
7.935
7.945
7.580
7.620
7.620
2,839,000
Oct 30, 2026
7.530
8.050
7.405
7.890
7.890
6,024,238
Oct 29, 2026
7.350
7.560
7.350
7.425
7.425
1,289,000
Oct 28, 2026
7.420
7.470
7.380
7.420
7.420
1,401,000
Oct 27, 2026
7.435
7.460
7.315
7.445
7.445
1,415,500
Oct 26, 2026
7.405
7.480
7.365
7.430
7.430
2,241,000
Oct 23, 2026
7.515
7.540
7.350
7.405
7.405
3,355,772
Oct 22, 2026
7.800
7.800
7.510
7.510
7.510
1,759,994
Oct 21, 2026
7.980
7.980
7.740
7.800
7.800
2,689,000
Oct 20, 2026
7.925
7.985
7.840
7.880
7.880
2,163,000
Oct 16, 2026
8.000
8.090
7.960
8.020
8.020
1,454,000
Oct 15, 2026
8.130
8.170
7.930
8.070
8.070
2,885,000
Oct 14, 2026
8.060
8.265
8.060
8.075
8.075
4,794,500
Oct 13, 2026
7.795
8.075
7.715
8.065
8.065
5,539,300
Oct 12, 2026
7.785
7.915
7.750
7.800
7.800
6,110,384
Oct 9, 2026
7.680
7.815
7.655
7.780
7.780
1,900,000
Oct 8, 2026
7.485
7.770
7.485
7.620
7.620
8,127,833
Oct 7, 2026
7.450
7.500
7.400
7.460
7.460
1,116,000
Oct 6, 2026
7.550
7.550
7.430
7.500
7.500
1,219,000
Oct 5, 2026
7.345
7.485
7.345
7.470
7.470
2,032,000
Oct 2, 2026
7.355
7.590
7.355
7.530
7.530
1,428,000
Sep 30, 2026
7.570
7.625
7.505
7.605
7.605
2,371,000
Sep 29, 2026
7.635
7.650
7.500
7.530
7.530
1,068,000
Sep 28, 2026
7.520
7.690
7.520
7.635
7.635
2,287,000
Sep 25, 2026
7.570
7.580
7.430
7.565
7.565
984,000
Sep 24, 2026
7.695
7.695
7.510
7.660
7.660
2,536,000
Sep 23, 2026
7.400
7.720
7.400
7.550
7.550
6,464,726
Sep 22, 2026
7.720
7.720
7.435
7.540
7.540
2,914,000
Sep 21, 2026
7.525
7.660
7.490
7.630
7.630
6,988,112
Sep 18, 2026
7.520
7.670
7.520
7.580
7.580
4,943,197
Sep 17, 2026
7.500
7.700
7.500
7.675
7.675
2,463,000
Sep 16, 2026
7.405
7.700
7.405
7.665
7.665
4,340,000
Sep 15, 2026
7.260
7.580
7.260
7.530
7.530
3,466,000
Sep 14, 2026
7.260
7.600
7.260
7.500
7.500
1,932,000
Sep 11, 2026
7.250
7.650
7.250
7.530
7.530
3,020,057
Sep 10, 2026
0.16168
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
7.510
7.660
7.500
7.575
7.575
2,699,560
Sep 9, 2026
7.535
7.760
7.475
7.745
7.583
8,595,000
Sep 8, 2026
7.330
7.560
7.315
7.530
7.373
8,834,000
Sep 7, 2026
7.260
7.400
7.250
7.345
7.192
7,118,000
Sep 4, 2026
7.320
7.320
7.185
7.270
7.118
3,262,140
Sep 3, 2026
7.205
7.325
7.205
7.280
7.128
2,317,207
Sep 2, 2026
7.195
7.260
7.120
7.205
7.055
2,831,560
Sep 1, 2026
7.140
7.325
7.140
7.200
7.050
2,710,560
Aug 31, 2026
7.095
7.180
7.040
7.175
7.025
5,622,000
Aug 28, 2026
7.050
7.120
6.965
7.090
6.942
1,341,000
Aug 27, 2026
6.960
7.045
6.940
7.000
6.854
2,784,000
Aug 26, 2026
6.995
7.000
6.885
6.955
6.810
2,631,000
Aug 25, 2026
7.020
7.035
6.920
6.920
6.776
2,977,130
Aug 24, 2026
6.975
7.020
6.900
7.020
6.873
2,714,130
Aug 21, 2026
6.970
6.985
6.900
6.960
6.815
1,301,000
Aug 20, 2026
6.970
6.995
6.910
6.945
6.800
2,947,000
Aug 19, 2026
6.890
6.970
6.885
6.955
6.810
2,005,268
Aug 18, 2026
6.930
6.985
6.880
6.915
6.771
1,843,673
Aug 17, 2026
6.920
6.995
6.890
6.945
6.800
2,035,000
Aug 14, 2026
6.850
6.905
6.780
6.870
6.727
2,685,871
Aug 13, 2026
6.805
6.880
6.745
6.850
6.707
1,952,000
Aug 12, 2026
6.870
6.950
6.760
6.815
6.673
2,322,000
Aug 11, 2026
6.980
7.010
6.875
6.895
6.751
2,276,000
Aug 10, 2026
6.865
7.005
6.865
6.960
6.815
2,532,579
Aug 7, 2026
6.965
7.020
6.865
6.890
6.746
2,100,000
Aug 6, 2026
7.040
7.040
6.940
6.980
6.834
1,559,921
Aug 5, 2026
7.010
7.055
6.885
7.025
6.878
3,025,198
Aug 4, 2026
7.210
7.210
6.975
7.000
6.854
2,555,000
Aug 3, 2026
7.130
7.230
7.065
7.165
7.015
2,417,171
Jul 31, 2026
7.210
7.210
7.040
7.110
6.962
2,084,000
Jul 30, 2026
7.160
7.250
7.150
7.210
7.059
1,999,000
Jul 29, 2026
7.060
7.220
7.040
7.180
7.030
2,908,212
Jul 28, 2026
7.020
7.070
6.950
7.070
6.922
1,659,900
Jul 27, 2026
6.940
7.080
6.920
7.030
6.883
3,246,000
Jul 24, 2026
6.960
7.000
6.890
6.950
6.805
4,034,000
Jul 23, 2026
6.860
6.970
6.860
6.950
6.805
1,515,400
Jul 22, 2026
6.880
6.910
6.800
6.890
6.746
1,648,000
Jul 21, 2026
6.900
6.950
6.820
6.830
6.687
2,167,000
Jul 20, 2026
6.670
6.890
6.670
6.880
6.736
2,010,000
Jul 17, 2026
6.700
6.750
6.640
6.730
6.590
3,036,000
Jul 16, 2026
6.680
6.740
6.640
6.670
6.531
1,513,000
Jul 15, 2026
6.610
6.680
6.570
6.660
6.521
2,430,523
Jul 14, 2026
6.500
6.630
6.390
6.610
6.472
2,446,262
Jul 13, 2026
6.330
6.540
6.330
6.540
6.403
5,214,909
Jul 10, 2026
6.400
6.420
6.290
6.310
6.178
8,554,735
Jul 9, 2026
6.530
6.530
6.370
6.410
6.276
3,227,000
Jul 8, 2026
6.440
6.520
6.360
6.520
6.384
3,110,000
Jul 7, 2026
6.430
6.470
6.350
6.420
6.286
2,604,000
Jul 6, 2026
6.440
6.510
6.380
6.480
6.345
4,707,467
Jul 3, 2026
6.300
6.440
6.300
6.420
6.286
8,055,766
Jul 2, 2026
6.290
6.440
6.260
6.290
6.159
4,004,519
Jun 30, 2026
6.510
6.510
6.270
6.300
6.168
4,132,079
Jun 29, 2026
6.480
6.520
6.350
6.500
6.364
4,562,000
Jun 26, 2026
6.360
6.480
6.250
6.480
6.345
11,292,000
Jun 25, 2026
6.580
6.580
6.320
6.410
6.276
12,137,000
Jun 24, 2026
6.730
6.800
6.500
6.550
6.413
6,745,632
Jun 23, 2026
0.2286
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
6.850
6.850
6.680
6.750
6.609
7,388,284
Jun 22, 2026
7.070
7.140
6.940
6.980
6.610
7,898,096
Jun 18, 2026
7.290
7.370
7.120
7.170
6.790
4,775,000
Jun 17, 2026
7.350
7.460
7.300
7.300
6.914
5,038,000
Jun 16, 2026
7.450
7.510
7.340
7.410
7.018
4,940,246
Jun 15, 2026
7.470
7.560
7.420
7.480
7.084
4,475,735
Jun 12, 2026
7.370
7.480
7.370
7.440
7.046
2,798,000
Jun 11, 2026
7.470
7.590
7.380
7.400
7.008
2,577,000
Jun 10, 2026
7.430
7.550
7.410
7.550
7.150
3,460,000
Jun 9, 2026
7.320
7.520
7.270
7.440
7.046
5,899,000
Jun 8, 2026
7.320
7.350
7.180
7.290
6.904
5,174,377
Jun 5, 2026
7.340
7.440
7.310
7.350
6.961
2,845,000
Jun 4, 2026
7.320
7.440
7.290
7.370
6.980
3,672,000
Jun 3, 2026
7.380
7.420
7.300
7.350
6.961
1,649,000
Jun 2, 2026
7.330
7.500
7.290
7.460
7.065
5,195,000
Jun 1, 2026
7.170
7.410
7.040
7.350
6.961
6,234,000
May 29, 2026
7.130
7.230
7.040
7.180
6.800
3,624,000
May 28, 2026
7.250
7.250
6.980
7.030
6.658
4,416,438
May 27, 2026
7.370
7.370
7.140
7.200
6.819
4,374,584
May 26, 2026
7.460
7.460
7.320
7.330
6.942
1,649,000
May 22, 2026
7.560
7.650
7.450
7.510
7.112
1,512,000
May 21, 2026
7.490
7.660
7.530
7.620
7.217
3,360,567
May 20, 2026
7.570
7.570
7.450
7.530
7.131
5,429,000
May 19, 2026
7.480
7.620
7.480
7.540
7.141
2,143,219
May 18, 2026
7.580
7.580
7.430
7.550
7.150
4,146,000
May 15, 2026
7.750
7.750
7.480
7.500
7.103
12,303,169
May 14, 2026
7.690
7.760
7.650
7.660
7.254
1,647,292
May 13, 2026
7.720
7.820
7.700
7.700
7.292
2,771,400
May 12, 2026
7.600
7.820
7.590
7.770
7.359
4,062,000
May 11, 2026
7.620
7.670
7.550
7.600
7.198
1,698,904
May 8, 2026
7.790
7.810
7.610
7.670
7.264
7,331,031
May 7, 2026
7.660
7.860
7.660
7.720
7.311
4,454,376
May 6, 2026
7.570
7.740
7.520
7.730
7.321
3,781,438
May 5, 2026
7.590
7.740
7.580
7.700
7.292
547,000
May 4, 2026
7.660
7.750
7.630
7.640
7.236
718,584
Apr 30, 2026
7.760
7.860
7.540
7.650
7.245
5,958,000
Apr 29, 2026
7.800
7.940
7.670
7.850
7.434
3,375,000
Apr 28, 2026
7.630
7.870
7.580
7.850
7.434
5,505,000
Apr 27, 2026
7.920
7.920
7.560
7.640
7.236
4,975,000
Apr 24, 2026
7.900
7.950
7.810
7.950
7.529
4,360,251
Apr 23, 2026
7.820
7.920
7.790
7.900
7.482
4,409,000
Apr 22, 2026
7.750
7.860
7.720
7.720
7.311
3,533,000
Apr 21, 2026
7.630
7.770
7.570
7.770
7.359
4,815,000
Apr 20, 2026
7.640
7.700
7.520
7.600
7.198
2,730,000
Apr 17, 2026
7.610
7.730
7.590
7.670
7.264
4,025,875
Apr 16, 2026
7.400
7.680
7.400
7.670
7.264
4,518,000
Apr 15, 2026
7.520
7.530
7.390
7.390
6.999
3,016,001
Apr 14, 2026
7.500
7.600
7.460
7.530
7.131
4,329,000
Apr 13, 2026
7.340
7.590
7.290
7.570
7.169
9,003,000
Apr 10, 2026
7.220
7.370
7.160
7.350
6.961
5,877,057
Apr 9, 2026
7.140
7.230
7.140
7.170
6.790
3,639,927
Apr 8, 2026
7.060
7.250
7.000
7.200
6.819
7,744,000
Apr 2, 2026
6.980
7.060
6.970
6.980
6.610
4,373,047
Apr 1, 2026
6.860
6.970
6.860
6.960
6.592
1,750,826
Mar 31, 2026
6.960
7.000
6.780
6.810
6.449
5,346,194
Mar 30, 2026
6.950
7.000
6.850
6.960
6.592
2,718,282
Mar 27, 2026
6.990
7.010
6.940
6.950
6.582
1,213,048
Mar 26, 2026
7.060
7.160
6.990
6.990
6.620
1,561,060
Mar 25, 2026
7.020
7.110
6.960
7.110
6.734
2,024,806
Mar 24, 2026
6.910
7.020
6.910
7.020
6.648
2,133,000
Mar 23, 2026
7.070
7.070
6.840
6.890
6.525
2,959,898
Mar 20, 2026
7.220
7.220
6.990
7.040
6.667
6,059,911
Mar 19, 2026
7.200
7.280
7.150
7.160
6.781
2,198,000
Mar 18, 2026
7.170
7.280
7.160
7.220
6.838
2,643,000
Mar 17, 2026
7.320
7.330
7.140
7.140
6.762
5,934,000
Mar 16, 2026
7.270
7.440
7.240
7.410
7.018
2,792,836
Mar 13, 2026
7.330
7.330
7.260
7.270
6.885
1,357,000
Mar 12, 2026
7.220
7.350
7.220
7.330
6.942
1,365,000
Mar 11, 2026
7.180
7.330
7.120
7.270
6.885
5,502,564
Mar 10, 2026
7.190
7.190
7.100
7.150
6.771
3,035,000
Mar 9, 2026
7.240
7.250
7.070
7.180
6.800
3,497,000
Mar 6, 2026
7.330
7.330
7.180
7.250
6.866
1,790,658
Mar 5, 2026
7.260
7.380
7.250
7.250
6.866
1,259,383
Mar 4, 2026
7.500
7.570
7.220
7.260
6.876
2,697,000
Mar 3, 2026
7.570
7.610
7.460
7.500
7.103
2,755,000
Mar 2, 2026
7.480
7.670
7.480
7.550
7.150
3,582,961
Feb 27, 2026
7.410
7.560
7.360
7.560
7.160
2,651,742
Feb 26, 2026
7.410
7.460
7.330
7.350
6.961
1,549,000
Feb 25, 2026
7.280
7.520
7.280
7.460
7.065
3,061,000
Feb 24, 2026
7.370
7.370
7.270
7.280
6.895
1,620,277
Feb 23, 2026
7.200
7.310
7.190
7.310
6.923
946,000
Feb 20, 2026
7.370
7.500
7.230
7.230
6.847
854,874
Feb 16, 2026
7.370
7.370
7.370
7.370
6.980
-
Feb 13, 2026
7.400
7.410
7.260
7.390
6.999
2,811,197
Feb 12, 2026
7.530
7.530
7.400
7.460
7.065
1,402,321
Feb 11, 2026
7.330
7.520
7.330
7.520
7.122
2,948,932
Feb 10, 2026
7.410
7.450
7.330
7.390
6.999
4,019,010
Feb 9, 2026
7.430
7.480
7.390
7.440
7.046
2,606,227
Feb 6, 2026
7.710
7.710
7.420
7.420
7.027
2,203,314
Feb 5, 2026
7.560
7.700
7.500
7.690
7.283
3,988,933
Feb 4, 2026
7.470
7.580
7.410
7.550
7.150
3,650,512
Feb 3, 2026
7.410
7.560
7.360
7.540
7.141
2,677,628
Feb 2, 2026
7.430
7.510
7.290
7.400
7.008
6,962,314
Jan 30, 2026
7.510
7.550
7.420
7.510
7.112
2,647,314
Jan 29, 2026
7.480
7.590
7.470
7.500
7.103
3,846,628
Jan 28, 2026
7.470
7.570
7.410
7.500
7.103
5,881,000
Jan 27, 2026
7.330
7.580
7.330
7.420
7.027
8,323,000
Jan 26, 2026
7.220
7.430
7.210
7.390
6.999
7,398,589
Jan 23, 2026
7.270
7.290
7.170
7.290
6.904
5,168,000
Jan 22, 2026
7.310
7.340
7.250
7.270
6.885
2,677,900
Jan 21, 2026
7.300
7.340
7.240
7.270
6.885
1,752,500
Jan 20, 2026
7.250
7.330
7.210
7.300
6.914
5,495,200
Jan 19, 2026
7.250
7.280
7.130
7.230
6.847
4,918,000
Jan 16, 2026
7.190
7.240
7.150
7.230
6.847
4,225,893
Jan 15, 2026
7.050
7.180
7.030
7.170
6.790
3,714,000
Jan 14, 2026
7.200
7.200
7.040
7.040
6.667
3,053,000
Jan 13, 2026
7.040
7.210
7.020
7.210
6.828
4,847,360
Jan 12, 2026
7.000
7.060
6.980
7.060
6.686
3,435,000
Jan 9, 2026
7.100
7.090
7.010
7.040
6.667
4,560,000
Jan 8, 2026
7.040
7.110
7.000
7.080
6.705
3,885,300
Jan 7, 2026
7.150
7.150
7.010
7.040
6.667
2,023,038
Jan 6, 2026
7.000
7.140
6.960
7.130
6.753
3,136,183
Jan 5, 2026
6.910
7.060
6.910
7.020
6.648
2,511,183
Jan 2, 2026
6.970
7.010
6.900
6.990
6.620
467,089
Dec 31, 2025
6.920
6.920
6.920
6.920
6.554
-
Dec 30, 2025
7.000
7.030
6.940
6.970
6.601
1,760,000
Dec 29, 2025
7.070
7.070
6.990
6.990
6.620
1,348,279
Dec 24, 2025
7.000
7.000
7.000
7.000
6.629
-
Dec 23, 2025
7.050
7.130
7.080
7.130
6.753
1,399,196
Dec 22, 2025
7.070
7.130
7.030
7.080
6.705
2,882,762
Dec 19, 2025
7.140
7.180
7.090
7.170
6.790
1,446,082
Dec 18, 2025
7.060
7.120
7.050
7.070
6.696
1,542,000
Dec 17, 2025
7.150
7.150
7.040
7.060
6.686
1,825,000
Dec 16, 2025
7.250
7.250
7.040
7.130
6.753
2,121,152
Dec 15, 2025
7.240
7.240
7.130
7.140
6.762
1,954,000
Dec 12, 2025
7.170
7.210
7.120
7.200
6.819
2,616,338
Dec 11, 2025
7.270
7.270
7.100
7.110
6.734
2,157,000
Dec 10, 2025
7.120
7.250
7.090
7.230
6.847
3,265,510
Dec 9, 2025
7.230
7.260
7.110
7.140
6.762
2,936,300
Dec 8, 2025
7.330
7.330
7.200
7.260
6.876
3,299,000
Dec 5, 2025
7.450
7.450
7.250
7.300
6.914
5,891,536
Dec 4, 2025
7.520
7.540
7.350
7.360
6.970
1,968,000
Dec 3, 2025
7.490
7.530
7.430
7.450
7.056
1,719,000
Dec 2, 2025
7.410
7.500
7.360
7.490
7.093
1,033,004
Dec 1, 2025
7.260
7.400
7.230
7.360
6.970
4,862,000
Nov 28, 2025
7.350
7.350
7.220
7.280
6.895
996,000
Nov 27, 2025
7.270
7.360
7.260
7.270
6.885
1,576,000
Nov 26, 2025
7.280
7.310
7.250
7.260
6.876
789,388
Nov 25, 2025
7.220
7.270
7.220
7.250
6.866
1,141,474
Nov 24, 2025
7.270
7.270
7.130
7.220
6.838
2,093,000
Nov 21, 2025
7.260
7.280
7.160
7.180
6.800
1,676,825
Nov 20, 2025
7.400
7.410
7.270
7.290
6.904
926,000
Nov 19, 2025
7.330
7.450
7.290
7.370
6.980
925,754
Nov 18, 2025
7.500
7.500
7.280
7.330
6.942
1,751,737
Nov 17, 2025
7.640
7.640
7.420
7.440
7.046
1,149,211
Nov 14, 2025
7.590
7.660
7.510
7.570
7.169
1,917,000
Nov 13, 2025
7.730
7.740
7.480
7.550
7.150
2,367,000
Nov 12, 2025
7.580
7.720
7.580
7.670
7.264
2,572,341
Nov 11, 2025
7.500
7.660
7.470
7.590
7.188
6,477,000
Nov 10, 2025
7.260
7.500
7.250
7.490
7.093
8,105,925
Nov 7, 2025
7.200
7.270
7.170
7.250
6.866
4,894,000
Nov 6, 2025
7.120
7.280
7.100
7.170
6.790
4,782,983
Nov 5, 2025
7.290
7.290
7.100
7.220
6.838
7,629,680
Nov 4, 2025
7.300
7.460
7.240
7.290
6.904
2,593,000
Nov 3, 2025
7.220
7.360
7.100
7.350
6.961
3,004,747
