Skip to main content
Qinhuangdao Port Co., Ltd. (HKG:3369)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.480
+0.010 (0.40%)
Apr 29, 2026, 4:08 PM HKT

Qinhuangdao Port Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.482.502.472.482.480.40%668,500
Apr 28, 20262.482.482.452.472.47-607,500
Apr 27, 20262.502.512.472.472.47-1.59%924,000
Apr 24, 20262.512.512.492.512.51-365,500
Apr 23, 20262.502.522.492.512.511.62%569,500
Apr 22, 20262.492.512.472.472.47-0.80%709,500
Apr 21, 20262.442.502.442.492.491.63%1,365,500
Apr 20, 20262.432.462.432.452.450.82%684,000
Apr 17, 20262.462.472.432.432.43-1.22%1,556,000
Apr 16, 20262.462.472.452.462.46-324,500
Apr 15, 20262.472.472.452.462.460.41%1,032,000
Apr 14, 20262.452.482.452.452.45-0.41%873,500
Apr 13, 20262.462.472.442.462.46-577,500
Apr 10, 20262.462.492.462.462.46-0.40%760,500
Apr 9, 20262.462.472.442.472.471.23%743,500
Apr 8, 20262.432.462.422.442.440.41%1,546,500
Apr 2, 20262.422.492.412.432.431.25%5,313,500
Apr 1, 20262.412.422.392.402.400.42%586,000
Mar 31, 20262.402.432.392.392.39-0.83%1,137,000
Mar 30, 20262.432.432.392.412.41-0.82%879,500
Mar 27, 20262.412.432.402.432.43-838,000
Mar 26, 20262.442.452.422.432.43-0.82%991,000
Mar 25, 20262.392.472.382.452.452.51%2,769,127
Mar 24, 20262.372.392.362.392.391.27%1,177,500
Mar 23, 20262.442.442.302.362.36-2.88%2,524,500
Mar 20, 20262.412.442.392.432.430.83%979,000
Mar 19, 20262.432.432.382.412.41-0.82%1,253,500
Mar 18, 20262.432.452.422.432.430.41%613,500
Mar 17, 20262.412.452.402.422.421.26%1,400,000
Mar 16, 20262.502.502.392.392.39-4.02%6,822,500
Mar 13, 20262.512.532.482.492.49-1.19%6,858,500
Mar 12, 20262.582.632.502.522.52-2.70%5,895,000
Mar 11, 20262.612.672.582.592.59-1.89%4,990,000
Mar 10, 20262.712.692.622.642.64-1.86%4,392,500
Mar 9, 20262.712.762.672.692.69-2,577,500
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