Skip to main content
Li Ning Company Limited (HKG:2331)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.89
+0.03 (0.18%)
At close: Dec 5, 2025

Li Ning Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.8617.0516.8416.8916.890.18%21,403,230
Dec 4, 202516.9617.1116.4516.8616.86-0.82%35,732,850
Dec 3, 202517.3617.3616.9717.0017.00-1.96%14,948,180
Dec 2, 202517.5317.5417.2717.3417.34-0.80%10,054,510
Dec 1, 202517.3817.6817.2417.4817.480.69%8,052,013
Nov 28, 202517.6117.6817.2817.3617.36-1.42%9,036,210
Nov 27, 202518.0018.0117.5617.6117.61-2.71%16,300,820
Nov 26, 202517.9718.2017.9118.1018.101.12%15,126,930
Nov 25, 202517.8317.9017.7217.9017.901.07%13,054,750
Nov 24, 202517.7017.8217.5317.7117.711.66%13,522,260
Nov 21, 202517.7817.7817.2817.4217.42-2.79%14,377,010
Nov 20, 202517.3117.9917.3017.9217.924.00%26,720,860
Nov 19, 202517.2617.3817.1417.2317.23-0.17%8,270,880
Nov 18, 202517.5617.7217.0817.2617.26-1.71%11,012,540
Nov 17, 202517.5617.7617.4317.5617.56-7,751,260
Nov 14, 202517.8017.9517.4817.5617.56-1.79%11,708,000
Nov 13, 202517.7218.0517.6717.8817.880.45%14,656,790
Nov 12, 202517.7717.9617.6617.8017.800.96%15,021,940
Nov 11, 202517.5117.7217.2517.6317.630.69%16,286,190
Nov 10, 202517.2517.6617.0817.5117.512.40%16,841,990
Nov 7, 202517.1017.2616.8917.1017.10-9,446,959
Nov 6, 202517.0017.1416.9117.1017.100.83%14,904,720
Nov 5, 202516.6417.1216.5416.9616.961.92%19,154,660
Nov 4, 202516.8516.9416.5716.6416.64-1.83%16,423,460
Nov 3, 202516.9617.2016.8316.9516.950.41%19,249,370
Oct 31, 202516.5916.9116.4816.8816.881.75%23,958,410
Oct 30, 202516.8316.8716.5216.5916.59-1.43%36,119,840
Oct 28, 202517.5517.6016.6716.8316.83-4.54%45,922,570
Oct 27, 202518.1618.1617.4417.6317.63-2.92%31,705,500
Oct 24, 202518.6118.8318.0318.1618.16-2.05%22,725,610
Oct 23, 202517.6618.6617.6518.5418.546.55%51,622,810
Oct 22, 202517.6617.6617.2917.4017.40-0.17%9,477,683
Oct 21, 202517.1017.5316.9617.4317.433.32%17,454,750
Oct 20, 202516.9417.0616.7016.8716.871.26%8,403,935
Oct 17, 202517.1417.1816.5216.6616.66-2.12%17,838,060
Oct 16, 202516.8217.3516.8017.0217.021.19%15,476,270
Oct 15, 202516.9016.9016.5016.8216.821.26%11,378,880
Oct 14, 202516.9217.0316.4316.6116.61-1.83%14,975,210
Oct 13, 202516.5016.9816.4716.9216.92-23,237,730
Oct 10, 202516.9217.2516.7216.9216.92-24,063,120
Oct 9, 202517.3417.4516.9016.9216.92-2.42%23,222,640
Oct 8, 202517.1417.4017.1417.3417.341.17%5,598,148
Oct 6, 202517.2617.3117.0817.1417.14-0.92%4,380,392
Oct 3, 202517.3617.4817.1917.3017.30-1.37%4,878,270
Oct 2, 202517.8317.8517.4317.5417.54-0.57%4,618,208
Sep 30, 202517.3917.6517.1917.6417.642.68%20,069,530
Sep 29, 202516.9617.2516.9017.1817.181.36%15,401,960
Sep 26, 202517.1017.1916.8616.9516.95-1.57%20,046,720
Sep 25, 202517.6817.6817.1217.2217.22-1.99%20,195,090
Sep 24, 202517.4617.6117.2717.5717.571.15%17,154,130
Sep 23, 202517.9817.9817.2617.3717.37-2.63%19,613,210
Sep 22, 202517.9118.1017.6617.8417.840.45%17,778,730
Sep 19, 202517.6917.7717.4617.7617.76-15,771,420
Sep 18, 202518.1018.4017.5517.7617.76-1.88%22,835,980
Sep 17, 202518.3018.3817.8618.1018.10-0.60%20,490,830
Sep 16, 202518.1818.2918.0018.2118.210.77%12,394,800
Sep 15, 202518.0818.1517.8418.0718.07-0.06%15,211,740
Sep 12, 202518.3918.5518.0018.0818.08-0.39%16,824,440
Sep 11, 202518.4918.4917.8518.1518.15-2.63%40,135,910
Sep 10, 202518.8819.0418.4518.6418.64-1.06%15,904,790
Sep 9, 202519.0019.0418.6618.8418.84-0.16%15,743,080
Sep 8, 202518.9619.0218.7318.8718.870.11%18,916,060
Sep 5, 202519.2419.2418.5718.8518.851.40%29,115,200
Sep 4, 202518.4318.7318.1718.5918.591.47%17,306,380
Sep 3, 202518.4918.7018.1518.3218.32-1.03%14,524,060
Sep 2, 202518.7818.8818.3518.5118.14-1.39%17,399,170
Sep 1, 202518.9619.0618.5318.7718.40-0.64%16,793,270
Aug 29, 202518.9219.4918.8118.8918.510.43%29,239,730
Aug 28, 202519.2419.2818.4418.8118.44-1.00%29,338,250
Aug 27, 202519.9119.9718.8819.0018.62-4.81%38,895,000
Aug 26, 202520.0020.3619.6519.9619.56-1.58%21,496,150
Aug 25, 202519.9020.9019.8020.2819.882.94%58,567,910
Aug 22, 202518.2619.7518.2519.7019.318.78%91,701,490
Aug 21, 202518.5018.6818.0418.1117.75-1.42%35,097,210
Aug 20, 202518.2918.6318.0118.3718.00-0.54%25,096,540
Aug 19, 202518.2518.5718.0418.4718.102.55%31,519,770
Aug 18, 202517.9518.4517.9118.0117.650.17%21,835,130
Aug 15, 202517.9718.1017.6417.9817.62-0.11%20,502,830
Aug 14, 202517.3018.1617.1318.0017.645.88%59,734,490
Aug 13, 202516.9017.0916.7517.0016.661.92%21,033,410
Aug 12, 202516.7216.8116.5516.6816.35-0.24%8,811,320
Aug 11, 202516.6117.0316.5216.7216.391.64%20,383,500
Aug 8, 202516.6416.6516.3716.4516.12-1.20%11,711,680
Aug 7, 202516.4916.8916.4516.6516.321.28%19,326,540
Aug 6, 202516.5416.6916.4016.4416.11-0.84%12,939,660
Aug 5, 202516.4416.7016.3816.5816.251.22%12,322,010
Aug 4, 202516.3216.4516.1816.3816.050.12%13,846,980
Aug 1, 202516.6016.7416.3016.3616.03-1.80%16,260,040
Jul 31, 202516.9417.2016.5616.6616.33-2.23%19,675,870
Jul 30, 202517.0017.3416.8617.0416.700.24%23,560,630
Jul 29, 202516.8217.0016.6017.0016.661.07%16,946,890
Jul 28, 202517.1817.3816.7016.8216.49-1.29%19,295,210
Jul 25, 202517.3417.5217.0017.0416.70-1.73%17,275,110
Jul 24, 202517.0817.4016.8817.3417.001.76%27,343,970
Jul 23, 202517.1417.1416.8017.0416.700.24%21,334,900
Jul 22, 202516.6817.1816.6417.0016.662.29%36,072,680
Jul 21, 202516.4216.8416.2816.6216.292.34%37,221,030
Jul 18, 202516.2216.7416.1616.2415.920.62%37,353,950
Jul 17, 202515.9416.1615.9016.1415.821.00%26,840,290
Jul 16, 202516.0016.1815.7415.9815.660.63%40,753,890