Skip to main content
Qinhuangdao Port Co., Ltd. (HKG:3369)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.650
-0.050 (-1.85%)
At close: Dec 5, 2025

Qinhuangdao Port Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20252.782.842.762.802.800.36%879,500
Oct 6, 20252.752.872.732.792.79-0.36%1,530,000
Oct 3, 20252.762.912.732.802.801.45%915,500
Oct 2, 20252.752.812.752.762.76-1.78%619,000
Sep 30, 20252.822.852.752.812.81-0.71%4,665,500
Sep 29, 20252.792.842.682.832.831.43%6,079,500
Sep 26, 20252.722.792.722.792.792.57%2,502,000
Sep 25, 20252.682.742.682.722.72-1,463,000
Sep 24, 20252.712.772.662.722.720.74%2,290,500
Sep 23, 20252.672.712.632.702.700.37%2,382,500
Sep 22, 20252.532.692.512.692.694.67%2,758,000
Sep 19, 20252.562.582.512.572.57-1,287,500
Sep 18, 20252.562.572.482.572.570.39%1,732,500
Sep 17, 20252.532.562.472.562.561.59%1,344,000
Sep 16, 20252.452.522.452.522.520.80%2,212,000
Sep 15, 20252.442.502.442.502.500.81%1,161,000
Sep 12, 20252.462.482.432.482.480.81%861,500
Sep 11, 20252.452.482.442.462.460.82%2,653,500
Sep 10, 20252.382.452.372.442.442.95%3,938,000
Sep 9, 20252.362.372.352.372.370.42%1,410,000
Sep 8, 20252.352.372.342.362.360.85%1,225,000
Sep 5, 20252.302.342.302.342.341.74%899,000
Sep 4, 20252.302.322.302.302.30-1.29%255,500
Sep 3, 20252.352.352.312.332.33-0.85%267,500
Sep 2, 20252.322.352.292.352.350.43%2,228,500
Sep 1, 20252.272.352.272.342.341.74%2,747,000
Aug 29, 20252.212.322.212.302.303.14%2,270,000
Aug 28, 20252.232.252.222.232.23-0.89%307,000
Aug 27, 20252.252.272.222.252.25-0.44%422,500
Aug 26, 20252.272.282.252.262.26-0.88%203,000
Aug 25, 20252.222.342.212.282.282.70%2,149,500
Aug 22, 20252.242.242.202.222.22-0.89%639,500
Aug 21, 20252.232.242.222.242.24-106,500
Aug 20, 20252.222.242.212.242.24-0.44%593,000
Aug 19, 20252.242.252.212.252.250.45%373,000
Aug 18, 20252.182.282.172.242.24-0.88%907,500
Aug 15, 20252.272.272.252.262.26-168,500
Aug 14, 20252.272.282.262.262.26-0.44%232,500
Aug 13, 20252.272.292.272.272.27-0.44%611,000
Aug 12, 20252.272.302.262.282.28-346,500
Aug 11, 20252.282.292.272.282.280.44%163,500
Aug 8, 20252.262.272.252.272.271.34%417,500
Aug 7, 20252.252.262.242.242.24-0.88%59,000
Aug 6, 20252.252.262.232.262.26-84,500
Aug 5, 20252.222.272.222.262.261.35%403,000
Aug 4, 20252.212.232.212.232.230.45%169,000
Aug 1, 20252.182.232.182.222.220.91%761,000
Jul 31, 20252.282.252.192.202.20-3.51%728,500
Jul 30, 20252.282.282.262.282.280.44%147,500
Jul 29, 20252.282.292.262.272.27-0.87%190,000
Jul 28, 20252.322.332.262.292.29-0.87%572,000
Jul 25, 20252.312.332.302.312.31-863,500
Jul 24, 20252.302.322.282.312.310.87%1,501,500
Jul 23, 20252.332.342.282.292.29-0.87%239,000
Jul 22, 20252.282.332.282.312.311.76%1,799,000
Jul 21, 20252.282.292.272.272.27-0.44%562,000
Jul 18, 20252.262.282.262.282.280.44%245,500
Jul 17, 20252.272.272.252.272.27-80,000
Jul 16, 20252.252.272.232.272.270.44%1,116,000