Skip to main content
Qinhuangdao Port Co., Ltd. (HKG:3369)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.640
-0.050 (-1.86%)
Mar 10, 2026, 10:42 AM HKT

Qinhuangdao Port Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.752.752.682.692.69-1.82%3,555,500
Mar 5, 20262.732.822.682.742.740.37%4,464,500
Mar 4, 20262.822.832.692.732.73-2.85%8,607,500
Mar 3, 20262.693.162.622.812.815.24%36,220,000
Mar 2, 20262.612.692.582.672.673.09%1,629,000
Feb 27, 20262.612.612.572.592.59-0.77%788,000
Feb 26, 20262.642.662.612.612.61-0.76%552,633
Feb 25, 20262.632.672.632.632.63-1,014,000
Feb 24, 20262.592.672.592.632.632.73%602,500
Feb 23, 20262.562.622.562.562.56-189,000
Feb 20, 20262.572.612.562.562.56-0.39%103,000
Feb 16, 20262.602.602.552.572.57-2.65%69,500
Feb 13, 20262.672.672.632.642.64-1.12%517,000
Feb 12, 20262.692.692.672.672.67-0.74%130,000
Feb 11, 20262.692.712.682.692.69-0.37%259,000
Feb 10, 20262.702.722.672.702.700.37%986,000
Feb 9, 20262.702.722.692.692.69-1,442,500
Feb 6, 20262.702.702.672.692.69-0.37%538,000
Feb 5, 20262.702.702.672.702.700.75%375,500
Feb 4, 20262.692.702.672.682.68-466,500
Feb 3, 20262.692.692.642.682.68-695,500
Feb 2, 20262.702.712.662.682.68-0.74%662,000
Jan 30, 20262.702.702.662.702.700.37%940,500
Jan 29, 20262.702.712.672.692.69-0.37%1,005,000
Jan 28, 20262.642.702.632.702.701.89%820,000
Jan 27, 20262.652.672.642.652.65-0.38%302,500
Jan 26, 20262.662.662.642.662.660.38%262,000
Jan 23, 20262.662.682.632.652.650.38%862,500
Jan 22, 20262.642.662.632.642.64-667,000
Jan 21, 20262.612.652.612.642.640.38%273,000
Jan 20, 20262.642.642.632.632.630.38%303,000
Jan 19, 20262.602.642.602.622.620.77%553,000
Jan 16, 20262.652.672.602.602.60-1.89%942,000
Jan 15, 20262.682.692.652.652.65-1.12%693,000
Jan 14, 20262.712.712.682.682.68-1.47%1,211,000
Jan 13, 20262.682.732.672.722.721.49%1,201,000
Jan 12, 20262.672.692.662.682.680.37%510,000
Jan 9, 20262.692.712.672.672.67-0.37%524,000
Jan 8, 20262.732.732.672.682.68-1.11%516,000
Jan 7, 20262.722.732.692.712.71-0.37%1,282,000
Jan 6, 20262.732.732.712.722.720.74%662,500
Jan 5, 20262.662.742.662.702.70-0.74%1,349,000
Jan 2, 20262.852.852.682.722.722.64%284,000
Dec 31, 20252.632.662.622.652.650.76%896,000
Dec 30, 20252.692.692.632.632.63-1.13%1,507,000
Dec 29, 20252.662.712.662.662.66-1,167,500
Dec 24, 20252.682.702.662.662.66-0.75%733,977
Dec 23, 20252.702.732.682.682.68-1.11%798,500
Dec 22, 20252.752.752.692.712.71-1.09%1,105,500
Dec 19, 20252.712.782.692.742.741.11%2,006,000
Dec 18, 20252.742.742.682.712.71-1.09%3,083,000
Dec 17, 20252.762.772.712.742.74-1.08%1,571,000
Dec 16, 20252.762.812.702.772.770.73%3,057,000
Dec 15, 20252.732.782.732.752.750.36%2,438,000
Dec 12, 20252.712.772.702.742.741.11%1,765,500
Dec 11, 20252.752.762.712.712.71-2,830,500
Dec 10, 20252.652.802.652.712.712.26%4,765,000
Dec 9, 20252.702.702.652.652.65-1.85%1,828,000
Dec 8, 20252.652.702.632.702.701.89%2,231,000
Dec 5, 20252.672.682.652.652.65-1.85%742,500
Dec 4, 20252.692.702.642.702.700.37%3,007,000
Dec 3, 20252.682.692.652.692.690.75%2,036,000
Dec 2, 20252.652.682.622.672.671.52%1,894,000
Dec 1, 20252.572.652.562.632.631.94%1,779,500
Nov 28, 20252.562.592.562.582.58-1,272,000
Nov 27, 20252.552.592.552.582.580.78%1,134,000
Nov 26, 20252.582.592.552.562.56-0.78%2,079,000
Nov 25, 20252.592.632.572.582.58-1.15%3,454,000
Nov 24, 20252.652.652.582.612.61-0.76%3,678,000
Nov 21, 20252.662.722.622.632.63-1.50%4,374,000
Nov 20, 20252.672.692.652.672.670.38%2,186,500
Nov 19, 20252.672.712.642.662.66-1.48%2,005,000
Nov 18, 20252.732.732.652.702.70-1.10%3,570,000
Nov 17, 20252.742.752.692.732.73-0.36%3,518,000
Nov 14, 20252.772.792.722.742.74-1.08%4,009,500
Nov 13, 20252.772.802.742.772.77-1.42%6,274,500
Nov 12, 20252.862.862.782.812.81-0.71%3,976,500
Nov 11, 20252.832.872.812.832.83-4,639,000
Nov 10, 20252.752.842.752.832.832.91%6,882,500
Nov 7, 20252.792.882.742.752.75-2.83%10,459,000
Nov 6, 20252.852.862.772.832.83-0.70%13,048,000
Nov 5, 20252.923.012.782.852.85-2.73%21,875,000
Nov 4, 20252.913.062.832.932.931.38%39,380,500
Nov 3, 20252.922.962.832.892.89-0.69%12,572,500
Oct 31, 20253.143.182.872.912.91-6.43%33,130,500
Oct 30, 20252.903.582.903.113.113.32%123,318,500
Oct 28, 20252.613.332.603.013.0115.77%179,521,000
Oct 27, 20252.602.712.582.602.601.17%19,602,500
Oct 24, 20252.842.842.572.572.57-10.76%41,252,000
Oct 23, 20252.564.042.552.882.8812.94%164,638,400
Oct 22, 20252.552.572.542.552.55-336,500
Oct 21, 20252.542.572.532.552.55-170,500
Oct 20, 20252.532.562.532.552.550.39%202,500
Oct 17, 20252.602.602.532.542.54-2.31%534,500
Oct 16, 20252.592.602.542.602.600.78%878,500
Oct 15, 20252.702.702.552.582.58-4.44%2,664,500
Oct 14, 20252.812.832.702.702.70-3.57%1,336,000
Oct 13, 20252.802.842.752.802.80-2.10%2,398,500
Oct 10, 20252.842.892.842.862.860.35%1,609,000
Oct 9, 20252.782.882.752.852.851.79%3,526,000