Li Ning Company Limited (HKG:2331)
Hong Kong
· Delayed Price · Currency is HKD 20.18
-0.06 (-0.30%)
Mar 10, 2026, 11:15 AM HKT
Li Ning Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 19.80 | 20.78 | 19.80 | 20.42 | - | 0.89% | 1,675,687 |
| Mar 9, 2026 | 19.80 | 20.30 | 19.51 | 20.24 | 20.24 | -1.08% | 15,017,820 |
| Mar 6, 2026 | 19.88 | 20.60 | 19.79 | 20.46 | 20.46 | 2.40% | 16,476,850 |
| Mar 5, 2026 | 20.50 | 20.66 | 19.65 | 19.98 | 19.98 | -2.44% | 26,127,031 |
| Mar 4, 2026 | 20.80 | 20.80 | 20.06 | 20.48 | 20.48 | -1.54% | 26,942,780 |
| Mar 3, 2026 | 22.10 | 22.18 | 20.72 | 20.80 | 20.80 | -5.28% | 32,229,514 |
| Mar 2, 2026 | 22.26 | 22.40 | 21.56 | 21.96 | 21.96 | -2.49% | 17,660,550 |
| Feb 27, 2026 | 22.36 | 22.52 | 22.14 | 22.52 | 22.52 | 1.08% | 19,722,030 |
| Feb 26, 2026 | 23.24 | 23.24 | 22.18 | 22.28 | 22.28 | 0.63% | 27,875,960 |
| Feb 25, 2026 | 22.46 | 23.42 | 21.94 | 22.14 | 22.14 | -1.16% | 31,313,240 |
| Feb 24, 2026 | 22.56 | 22.92 | 22.16 | 22.40 | 22.40 | -1.84% | 20,070,490 |
| Feb 23, 2026 | 22.50 | 22.90 | 22.38 | 22.82 | 22.82 | 3.92% | 18,548,570 |
| Feb 20, 2026 | 21.62 | 22.28 | 21.50 | 21.96 | 21.96 | 2.14% | 12,800,970 |
| Feb 16, 2026 | 21.60 | 21.74 | 21.36 | 21.50 | 21.50 | -0.37% | 1,976,500 |
| Feb 13, 2026 | 21.72 | 21.92 | 21.54 | 21.58 | 21.58 | -0.46% | 8,936,943 |
| Feb 12, 2026 | 22.38 | 22.38 | 21.42 | 21.68 | 21.68 | -1.63% | 15,435,430 |
| Feb 11, 2026 | 22.00 | 22.06 | 21.58 | 22.04 | 22.04 | 1.10% | 13,953,770 |
| Feb 10, 2026 | 21.88 | 22.12 | 21.62 | 21.80 | 21.80 | 0.93% | 26,796,870 |
| Feb 9, 2026 | 21.68 | 21.86 | 21.38 | 21.60 | 21.60 | 1.31% | 27,172,150 |
| Feb 6, 2026 | 21.22 | 21.68 | 21.06 | 21.32 | 21.32 | -0.65% | 20,246,280 |
| Feb 5, 2026 | 20.80 | 21.50 | 20.64 | 21.46 | 21.46 | 2.58% | 30,066,890 |
| Feb 4, 2026 | 20.42 | 21.20 | 20.00 | 20.92 | 20.92 | 2.45% | 18,684,370 |
| Feb 3, 2026 | 19.64 | 20.42 | 19.64 | 20.42 | 20.42 | 4.40% | 26,009,520 |
| Feb 2, 2026 | 20.42 | 20.48 | 19.31 | 19.56 | 19.56 | -4.31% | 32,563,630 |
| Jan 30, 2026 | 20.92 | 21.00 | 20.30 | 20.44 | 20.44 | -2.57% | 20,915,130 |
| Jan 29, 2026 | 19.92 | 21.08 | 19.92 | 20.98 | 20.98 | 3.66% | 29,566,030 |
| Jan 28, 2026 | 20.60 | 20.62 | 19.84 | 20.24 | 20.24 | -0.30% | 24,574,450 |
| Jan 27, 2026 | 20.38 | 20.80 | 20.06 | 20.30 | 20.30 | -0.49% | 28,104,670 |
| Jan 26, 2026 | 21.28 | 21.48 | 20.00 | 20.40 | 20.40 | -4.14% | 33,435,060 |
| Jan 23, 2026 | 21.48 | 21.48 | 20.72 | 21.28 | 21.28 | -0.09% | 13,416,710 |
| Jan 22, 2026 | 20.96 | 21.68 | 20.92 | 21.30 | 21.30 | 1.91% | 21,704,633 |
| Jan 21, 2026 | 21.36 | 21.58 | 20.52 | 20.90 | 20.90 | -2.70% | 31,370,490 |
| Jan 20, 2026 | 20.90 | 21.62 | 20.90 | 21.48 | 21.48 | 2.29% | 30,492,940 |
| Jan 19, 2026 | 20.34 | 21.58 | 19.94 | 21.00 | 21.00 | 2.94% | 44,231,170 |
| Jan 16, 2026 | 19.89 | 20.62 | 19.83 | 20.40 | 20.40 | 4.35% | 26,814,980 |
| Jan 15, 2026 | 19.26 | 20.00 | 19.25 | 19.55 | 19.55 | 0.93% | 10,882,310 |
| Jan 14, 2026 | 19.05 | 19.59 | 18.98 | 19.37 | 19.37 | 1.41% | 16,008,650 |
| Jan 13, 2026 | 19.48 | 19.61 | 19.01 | 19.10 | 19.10 | -2.55% | 27,627,508 |
| Jan 12, 2026 | 19.79 | 19.80 | 19.33 | 19.60 | 19.60 | -0.15% | 13,851,530 |
| Jan 9, 2026 | 19.52 | 19.79 | 19.21 | 19.63 | 19.63 | 0.56% | 16,188,775 |
| Jan 8, 2026 | 19.66 | 19.79 | 19.14 | 19.52 | 19.52 | -0.96% | 15,295,900 |
| Jan 7, 2026 | 19.67 | 20.06 | 19.59 | 19.71 | 19.71 | 0.20% | 20,644,320 |
| Jan 6, 2026 | 19.10 | 19.84 | 18.76 | 19.67 | 19.67 | 3.20% | 28,584,040 |
| Jan 5, 2026 | 18.56 | 19.46 | 18.49 | 19.06 | 19.06 | 2.69% | 23,028,620 |
| Jan 2, 2026 | 18.75 | 18.90 | 18.55 | 18.56 | 18.56 | -0.59% | 6,039,051 |
| Dec 31, 2025 | 18.62 | 18.73 | 18.32 | 18.67 | 18.67 | -0.74% | 10,150,554 |
| Dec 30, 2025 | 18.87 | 19.15 | 18.71 | 18.81 | 18.81 | -0.32% | 13,701,800 |
| Dec 29, 2025 | 19.00 | 19.24 | 18.75 | 18.87 | 18.87 | -0.68% | 15,276,660 |
| Dec 24, 2025 | 19.24 | 19.42 | 18.94 | 19.00 | 19.00 | -1.25% | 10,708,068 |
| Dec 23, 2025 | 19.31 | 19.60 | 19.14 | 19.24 | 19.24 | 0.26% | 21,844,288 |
| Dec 22, 2025 | 19.05 | 19.39 | 18.89 | 19.19 | 19.19 | 1.00% | 19,198,480 |
| Dec 19, 2025 | 19.19 | 19.38 | 18.78 | 19.00 | 19.00 | -0.68% | 12,867,381 |
| Dec 18, 2025 | 19.10 | 19.23 | 18.90 | 19.13 | 19.13 | 0.31% | 12,120,780 |
| Dec 17, 2025 | 18.28 | 19.29 | 18.28 | 19.07 | 19.07 | 4.26% | 32,121,000 |
| Dec 16, 2025 | 18.50 | 18.70 | 18.13 | 18.29 | 18.29 | -1.88% | 37,959,669 |
| Dec 15, 2025 | 17.60 | 18.73 | 17.50 | 18.64 | 18.64 | 5.43% | 50,300,530 |
| Dec 12, 2025 | 17.12 | 17.75 | 17.12 | 17.68 | 17.68 | 2.49% | 14,238,250 |
| Dec 11, 2025 | 17.48 | 17.57 | 17.25 | 17.25 | 17.25 | -1.37% | 10,852,900 |
| Dec 10, 2025 | 17.28 | 17.59 | 17.04 | 17.49 | 17.49 | 3.12% | 19,047,110 |
| Dec 9, 2025 | 16.81 | 17.02 | 16.69 | 16.96 | 16.96 | 0.89% | 12,234,810 |
| Dec 8, 2025 | 16.92 | 17.17 | 16.65 | 16.81 | 16.81 | -0.47% | 13,313,140 |
| Dec 5, 2025 | 16.86 | 17.05 | 16.84 | 16.89 | 16.89 | 0.18% | 21,403,230 |
| Dec 4, 2025 | 16.96 | 17.11 | 16.45 | 16.86 | 16.86 | -0.82% | 35,732,850 |
| Dec 3, 2025 | 17.36 | 17.36 | 16.97 | 17.00 | 17.00 | -1.96% | 14,948,180 |
| Dec 2, 2025 | 17.53 | 17.54 | 17.27 | 17.34 | 17.34 | -0.80% | 10,054,510 |
| Dec 1, 2025 | 17.38 | 17.68 | 17.24 | 17.48 | 17.48 | 0.69% | 8,052,013 |
| Nov 28, 2025 | 17.61 | 17.68 | 17.28 | 17.36 | 17.36 | -1.42% | 9,036,210 |
| Nov 27, 2025 | 18.00 | 18.01 | 17.56 | 17.61 | 17.61 | -2.71% | 16,300,820 |
| Nov 26, 2025 | 17.97 | 18.20 | 17.91 | 18.10 | 18.10 | 1.12% | 15,126,930 |
| Nov 25, 2025 | 17.83 | 17.90 | 17.72 | 17.90 | 17.90 | 1.07% | 13,054,750 |
| Nov 24, 2025 | 17.70 | 17.82 | 17.53 | 17.71 | 17.71 | 1.66% | 13,522,260 |
| Nov 21, 2025 | 17.78 | 17.78 | 17.28 | 17.42 | 17.42 | -2.79% | 14,377,010 |
| Nov 20, 2025 | 17.31 | 17.99 | 17.30 | 17.92 | 17.92 | 4.00% | 26,720,860 |
| Nov 19, 2025 | 17.26 | 17.38 | 17.14 | 17.23 | 17.23 | -0.17% | 8,270,880 |
| Nov 18, 2025 | 17.56 | 17.72 | 17.08 | 17.26 | 17.26 | -1.71% | 11,012,540 |
| Nov 17, 2025 | 17.56 | 17.76 | 17.43 | 17.56 | 17.56 | - | 7,751,260 |
| Nov 14, 2025 | 17.80 | 17.95 | 17.48 | 17.56 | 17.56 | -1.79% | 11,708,000 |
| Nov 13, 2025 | 17.72 | 18.05 | 17.67 | 17.88 | 17.88 | 0.45% | 14,656,790 |
| Nov 12, 2025 | 17.77 | 17.96 | 17.66 | 17.80 | 17.80 | 0.96% | 15,021,940 |
| Nov 11, 2025 | 17.51 | 17.72 | 17.25 | 17.63 | 17.63 | 0.69% | 16,286,190 |
| Nov 10, 2025 | 17.25 | 17.66 | 17.08 | 17.51 | 17.51 | 2.40% | 16,841,990 |
| Nov 7, 2025 | 17.10 | 17.26 | 16.89 | 17.10 | 17.10 | - | 9,446,959 |
| Nov 6, 2025 | 17.00 | 17.14 | 16.91 | 17.10 | 17.10 | 0.83% | 14,904,720 |
| Nov 5, 2025 | 16.64 | 17.12 | 16.54 | 16.96 | 16.96 | 1.92% | 19,154,660 |
| Nov 4, 2025 | 16.85 | 16.94 | 16.57 | 16.64 | 16.64 | -1.83% | 16,423,460 |
| Nov 3, 2025 | 16.96 | 17.20 | 16.83 | 16.95 | 16.95 | 0.41% | 19,249,370 |
| Oct 31, 2025 | 16.59 | 16.91 | 16.48 | 16.88 | 16.88 | 1.75% | 23,958,410 |
| Oct 30, 2025 | 16.83 | 16.87 | 16.52 | 16.59 | 16.59 | -1.43% | 36,119,840 |
| Oct 28, 2025 | 17.55 | 17.60 | 16.67 | 16.83 | 16.83 | -4.54% | 45,922,570 |
| Oct 27, 2025 | 18.16 | 18.16 | 17.44 | 17.63 | 17.63 | -2.92% | 31,705,500 |
| Oct 24, 2025 | 18.61 | 18.83 | 18.03 | 18.16 | 18.16 | -2.05% | 22,725,610 |
| Oct 23, 2025 | 17.66 | 18.66 | 17.65 | 18.54 | 18.54 | 6.55% | 51,622,810 |
| Oct 22, 2025 | 17.66 | 17.66 | 17.29 | 17.40 | 17.40 | -0.17% | 9,477,683 |
| Oct 21, 2025 | 17.10 | 17.53 | 16.96 | 17.43 | 17.43 | 3.32% | 17,454,750 |
| Oct 20, 2025 | 16.94 | 17.06 | 16.70 | 16.87 | 16.87 | 1.26% | 8,403,935 |
| Oct 17, 2025 | 17.14 | 17.18 | 16.52 | 16.66 | 16.66 | -2.12% | 17,838,060 |
| Oct 16, 2025 | 16.82 | 17.35 | 16.80 | 17.02 | 17.02 | 1.19% | 15,476,270 |
| Oct 15, 2025 | 16.90 | 16.90 | 16.50 | 16.82 | 16.82 | 1.26% | 11,378,880 |
| Oct 14, 2025 | 16.92 | 17.03 | 16.43 | 16.61 | 16.61 | -1.83% | 14,975,210 |
| Oct 13, 2025 | 16.50 | 16.98 | 16.47 | 16.92 | 16.92 | - | 23,237,730 |