Skip to main content
Li Ning Company Limited (HKG:2331)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
20.44
+0.38 (1.89%)
Apr 29, 2026, 4:08 PM HKT

Li Ning Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.8820.4619.8320.4420.441.89%14,123,843
Apr 28, 202620.1820.2819.9820.0620.06-0.79%15,265,640
Apr 27, 202619.9620.2419.7520.2220.220.70%14,344,810
Apr 24, 202619.5820.1019.1820.0820.081.21%24,772,490
Apr 23, 202620.5620.5619.6019.8419.84-3.69%31,345,197
Apr 22, 202621.3621.3620.3020.6020.60-3.83%33,601,882
Apr 21, 202621.6621.8021.3221.4221.420.37%13,714,026
Apr 20, 202621.3821.5621.1421.3421.341.72%13,449,378
Apr 17, 202620.9421.0220.4420.9820.98-0.38%12,352,200
Apr 16, 202621.0221.1820.8821.0621.060.19%16,542,020
Apr 15, 202622.0422.0420.9621.0221.02-4.63%36,729,070
Apr 14, 202622.5022.6021.9222.0422.04-0.81%19,582,542
Apr 13, 202622.9022.9021.9622.2222.22-3.39%13,837,300
Apr 10, 202622.7423.2022.6223.0023.001.50%22,069,390
Apr 9, 202621.9422.8021.7622.6622.663.66%24,441,149
Apr 8, 202622.3022.4021.6621.8621.860.64%28,053,690
Apr 2, 202621.7221.8620.9421.7221.72-16,577,850
Apr 1, 202621.6421.9821.3421.7221.721.50%13,558,620
Mar 31, 202620.9621.4820.9621.4021.401.90%25,964,020
Mar 30, 202621.0421.8220.8221.0021.00-3.14%27,825,562
Mar 27, 202621.4621.8621.2421.6821.681.03%16,094,906
Mar 26, 202621.9622.1021.3421.4621.46-2.28%25,865,800
Mar 25, 202622.1422.5021.6821.9621.96-0.18%23,553,560
Mar 24, 202621.7422.0821.3822.0022.004.36%26,931,989
Mar 23, 202621.5221.6420.8021.0821.08-1.68%36,555,690
Mar 20, 202621.3022.3821.2021.4421.448.56%56,402,715
Mar 19, 202619.8020.2219.3819.7519.75-2.42%13,350,400
Mar 18, 202620.5020.5219.9120.2420.24-0.10%12,741,580
Mar 17, 202619.7820.5819.7820.2620.263.58%18,200,500
Mar 16, 202619.2419.7819.0519.5619.561.66%15,396,100
Mar 13, 202619.4419.6519.1319.2419.24-1.03%13,315,160
Mar 12, 202619.7220.2618.9719.4419.44-2.70%34,189,950
Mar 11, 202620.4020.7219.9119.9819.98-2.06%14,717,590
Mar 10, 202620.6020.7820.0420.4020.400.79%10,912,410
Mar 9, 202619.8020.3019.5120.2420.24-1.08%15,017,820
Mar 6, 202619.8820.6019.7920.4620.462.40%16,476,850
Mar 5, 202620.5020.6619.6519.9819.98-2.44%26,127,031
Mar 4, 202620.8020.8020.0620.4820.48-1.54%26,942,780
Mar 3, 202622.1022.1820.7220.8020.80-5.28%32,229,514
Mar 2, 202622.2622.4021.5621.9621.96-2.49%17,660,550
Feb 27, 202622.3622.5222.1422.5222.521.08%19,722,030
Feb 26, 202623.2423.2422.1822.2822.280.63%27,875,960
Feb 25, 202622.4623.4221.9422.1422.14-1.16%31,313,240
Feb 24, 202622.5622.9222.1622.4022.40-1.84%20,070,490
Feb 23, 202622.5022.9022.3822.8222.823.92%18,548,570
Feb 20, 202621.6222.2821.5021.9621.962.14%12,800,970
Feb 16, 202621.6021.7421.3621.5021.50-0.37%1,976,500
Feb 13, 202621.7221.9221.5421.5821.58-0.46%8,936,943
Feb 12, 202622.3822.3821.4221.6821.68-1.63%15,435,430
Feb 11, 202622.0022.0621.5822.0422.041.10%13,953,770
Feb 10, 202621.8822.1221.6221.8021.800.93%26,796,870
Feb 9, 202621.6821.8621.3821.6021.601.31%27,172,150
Feb 6, 202621.2221.6821.0621.3221.32-0.65%20,246,280
Feb 5, 202620.8021.5020.6421.4621.462.58%30,066,890
Feb 4, 202620.4221.2020.0020.9220.922.45%18,684,370
Feb 3, 202619.6420.4219.6420.4220.424.40%26,009,520
Feb 2, 202620.4220.4819.3119.5619.56-4.31%32,563,630
Jan 30, 202620.9221.0020.3020.4420.44-2.57%20,915,130
Jan 29, 202619.9221.0819.9220.9820.983.66%29,566,030
Jan 28, 202620.6020.6219.8420.2420.24-0.30%24,574,450
Jan 27, 202620.3820.8020.0620.3020.30-0.49%28,104,670
Jan 26, 202621.2821.4820.0020.4020.40-4.14%33,435,060
Jan 23, 202621.4821.4820.7221.2821.28-0.09%13,416,710
Jan 22, 202620.9621.6820.9221.3021.301.91%21,704,633
Jan 21, 202621.3621.5820.5220.9020.90-2.70%31,370,490
Jan 20, 202620.9021.6220.9021.4821.482.29%30,492,940
Jan 19, 202620.3421.5819.9421.0021.002.94%44,231,170
Jan 16, 202619.8920.6219.8320.4020.404.35%26,814,980
Jan 15, 202619.2620.0019.2519.5519.550.93%10,882,310
Jan 14, 202619.0519.5918.9819.3719.371.41%16,008,650
Jan 13, 202619.4819.6119.0119.1019.10-2.55%27,627,508
Jan 12, 202619.7919.8019.3319.6019.60-0.15%13,851,530
Jan 9, 202619.5219.7919.2119.6319.630.56%16,188,775
Jan 8, 202619.6619.7919.1419.5219.52-0.96%15,295,900
Jan 7, 202619.6720.0619.5919.7119.710.20%20,644,320
Jan 6, 202619.1019.8418.7619.6719.673.20%28,584,040
Jan 5, 202618.5619.4618.4919.0619.062.69%23,028,620
Jan 2, 202618.7518.9018.5518.5618.56-0.59%6,039,051
Dec 31, 202518.6218.7318.3218.6718.67-0.74%10,150,554
Dec 30, 202518.8719.1518.7118.8118.81-0.32%13,701,800
Dec 29, 202519.0019.2418.7518.8718.87-0.68%15,276,660
Dec 24, 202519.2419.4218.9419.0019.00-1.25%10,708,068
Dec 23, 202519.3119.6019.1419.2419.240.26%21,844,288
Dec 22, 202519.0519.3918.8919.1919.191.00%19,198,480
Dec 19, 202519.1919.3818.7819.0019.00-0.68%12,867,381
Dec 18, 202519.1019.2318.9019.1319.130.31%12,120,780
Dec 17, 202518.2819.2918.2819.0719.074.26%32,121,000
Dec 16, 202518.5018.7018.1318.2918.29-1.88%37,959,669
Dec 15, 202517.6018.7317.5018.6418.645.43%50,300,530
Dec 12, 202517.1217.7517.1217.6817.682.49%14,238,250
Dec 11, 202517.4817.5717.2517.2517.25-1.37%10,852,900
Dec 10, 202517.2817.5917.0417.4917.493.12%19,047,110
Dec 9, 202516.8117.0216.6916.9616.960.89%12,234,810
Dec 8, 202516.9217.1716.6516.8116.81-0.47%13,313,140
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