Qingdao Port International Co., Ltd. (HKG:6198)
Hong Kong
· Delayed Price · Currency is HKD 7.56
+0.21 (2.86%)
At close: Feb 27, 2026
HKG:6198 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.40 | 7.56 | 7.36 | 7.56 | 7.56 | 2.86% | 2,651,742 |
| Feb 26, 2026 | 7.41 | 7.46 | 7.33 | 7.35 | 7.35 | -1.47% | 1,549,000 |
| Feb 25, 2026 | 7.28 | 7.52 | 7.28 | 7.46 | 7.46 | 2.47% | 3,061,000 |
| Feb 24, 2026 | 7.37 | 7.37 | 7.27 | 7.28 | 7.28 | -0.41% | 1,620,277 |
| Feb 23, 2026 | 7.20 | 7.31 | 7.19 | 7.31 | 7.31 | 1.11% | 946,000 |
| Feb 20, 2026 | 7.37 | 7.50 | 7.23 | 7.23 | 7.23 | -2.30% | 854,874 |
| Feb 16, 2026 | 7.55 | 7.55 | 7.24 | 7.40 | 7.40 | 0.14% | 363,000 |
| Feb 13, 2026 | 7.40 | 7.41 | 7.26 | 7.39 | 7.39 | -0.94% | 2,811,197 |
| Feb 12, 2026 | 7.53 | 7.53 | 7.40 | 7.46 | 7.46 | -0.80% | 1,402,321 |
| Feb 11, 2026 | 7.33 | 7.52 | 7.33 | 7.52 | 7.52 | 1.76% | 2,948,932 |
| Feb 10, 2026 | 7.41 | 7.45 | 7.33 | 7.39 | 7.39 | -0.67% | 4,019,010 |
| Feb 9, 2026 | 7.43 | 7.48 | 7.39 | 7.44 | 7.44 | 0.27% | 2,606,227 |
| Feb 6, 2026 | 7.71 | 7.71 | 7.42 | 7.42 | 7.42 | -3.51% | 2,203,314 |
| Feb 5, 2026 | 7.56 | 7.70 | 7.50 | 7.69 | 7.69 | 1.85% | 3,988,933 |
| Feb 4, 2026 | 7.47 | 7.58 | 7.41 | 7.55 | 7.55 | 0.13% | 3,650,512 |
| Feb 3, 2026 | 7.41 | 7.56 | 7.36 | 7.54 | 7.54 | 1.89% | 2,677,628 |
| Feb 2, 2026 | 7.43 | 7.51 | 7.29 | 7.40 | 7.40 | -1.46% | 6,962,314 |
| Jan 30, 2026 | 7.51 | 7.55 | 7.42 | 7.51 | 7.51 | 0.13% | 2,647,314 |
| Jan 29, 2026 | 7.48 | 7.59 | 7.47 | 7.50 | 7.50 | - | 3,846,628 |
| Jan 28, 2026 | 7.47 | 7.57 | 7.41 | 7.50 | 7.50 | 1.08% | 5,881,000 |
| Jan 27, 2026 | 7.33 | 7.58 | 7.33 | 7.42 | 7.42 | 0.41% | 8,323,000 |
| Jan 26, 2026 | 7.22 | 7.43 | 7.21 | 7.39 | 7.39 | 1.37% | 7,398,589 |
| Jan 23, 2026 | 7.27 | 7.29 | 7.17 | 7.29 | 7.29 | 0.28% | 5,168,000 |
| Jan 22, 2026 | 7.31 | 7.34 | 7.25 | 7.27 | 7.27 | - | 2,677,900 |
| Jan 21, 2026 | 7.30 | 7.34 | 7.24 | 7.27 | 7.27 | -0.41% | 1,752,500 |
| Jan 20, 2026 | 7.25 | 7.33 | 7.21 | 7.30 | 7.30 | 0.97% | 5,495,200 |
| Jan 19, 2026 | 7.25 | 7.28 | 7.13 | 7.23 | 7.23 | - | 4,918,000 |
| Jan 16, 2026 | 7.19 | 7.24 | 7.15 | 7.23 | 7.23 | 0.84% | 4,225,893 |
| Jan 15, 2026 | 7.05 | 7.18 | 7.03 | 7.17 | 7.17 | 1.85% | 3,714,000 |
| Jan 14, 2026 | 7.20 | 7.20 | 7.04 | 7.04 | 7.04 | -2.36% | 3,053,000 |
| Jan 13, 2026 | 7.04 | 7.21 | 7.02 | 7.21 | 7.21 | 2.12% | 4,847,360 |
| Jan 12, 2026 | 7.00 | 7.06 | 6.98 | 7.06 | 7.06 | 0.28% | 3,435,000 |
| Jan 9, 2026 | 7.09 | 7.09 | 7.01 | 7.04 | 7.04 | -0.56% | 4,560,000 |
| Jan 8, 2026 | 7.04 | 7.11 | 7.00 | 7.08 | 7.08 | 0.57% | 3,885,300 |
| Jan 7, 2026 | 7.15 | 7.15 | 7.01 | 7.04 | 7.04 | -1.26% | 2,023,038 |
| Jan 6, 2026 | 7.00 | 7.14 | 6.96 | 7.13 | 7.13 | 1.57% | 3,136,183 |
| Jan 5, 2026 | 6.91 | 7.06 | 6.91 | 7.02 | 7.02 | 0.43% | 2,511,183 |
| Jan 2, 2026 | 6.97 | 7.01 | 6.90 | 6.99 | 6.99 | 0.43% | 467,089 |
| Dec 31, 2025 | 6.95 | 7.02 | 6.92 | 6.96 | 6.96 | -0.14% | 1,617,000 |
| Dec 30, 2025 | 7.00 | 7.03 | 6.94 | 6.97 | 6.97 | -0.29% | 1,760,000 |
| Dec 29, 2025 | 7.07 | 7.07 | 6.99 | 6.99 | 6.99 | - | 1,348,279 |
| Dec 24, 2025 | 7.07 | 7.08 | 6.99 | 6.99 | 6.99 | -1.96% | 1,864,276 |
| Dec 23, 2025 | 7.08 | 7.13 | 7.08 | 7.13 | 7.13 | 0.71% | 1,399,196 |
| Dec 22, 2025 | 7.07 | 7.13 | 7.03 | 7.08 | 7.08 | -1.26% | 2,882,762 |
| Dec 19, 2025 | 7.14 | 7.18 | 7.09 | 7.17 | 7.17 | 1.41% | 1,446,082 |
| Dec 18, 2025 | 7.06 | 7.12 | 7.05 | 7.07 | 7.07 | 0.14% | 1,542,000 |
| Dec 17, 2025 | 7.15 | 7.15 | 7.04 | 7.06 | 7.06 | -0.98% | 1,825,000 |
| Dec 16, 2025 | 7.25 | 7.25 | 7.04 | 7.13 | 7.13 | -0.14% | 2,121,152 |
| Dec 15, 2025 | 7.24 | 7.24 | 7.13 | 7.14 | 7.14 | -0.83% | 1,954,000 |
| Dec 12, 2025 | 7.17 | 7.21 | 7.12 | 7.20 | 7.20 | 1.27% | 2,616,338 |
| Dec 11, 2025 | 7.27 | 7.27 | 7.10 | 7.11 | 7.11 | -1.66% | 2,157,000 |
| Dec 10, 2025 | 7.11 | 7.25 | 7.09 | 7.23 | 7.23 | 1.26% | 3,265,510 |
| Dec 9, 2025 | 7.23 | 7.26 | 7.11 | 7.14 | 7.14 | -1.65% | 2,936,300 |
| Dec 8, 2025 | 7.33 | 7.33 | 7.20 | 7.26 | 7.26 | -0.55% | 3,299,000 |
| Dec 5, 2025 | 7.45 | 7.45 | 7.25 | 7.30 | 7.30 | -0.82% | 5,891,536 |
| Dec 4, 2025 | 7.52 | 7.54 | 7.35 | 7.36 | 7.36 | -1.21% | 1,968,000 |
| Dec 3, 2025 | 7.49 | 7.53 | 7.43 | 7.45 | 7.45 | -0.53% | 1,719,000 |
| Dec 2, 2025 | 7.36 | 7.50 | 7.36 | 7.49 | 7.49 | 1.77% | 1,033,004 |
| Dec 1, 2025 | 7.26 | 7.40 | 7.23 | 7.36 | 7.36 | 1.10% | 4,862,000 |
| Nov 28, 2025 | 7.35 | 7.35 | 7.22 | 7.28 | 7.28 | 0.14% | 996,000 |
| Nov 27, 2025 | 7.27 | 7.36 | 7.26 | 7.27 | 7.27 | 0.14% | 1,576,000 |
| Nov 26, 2025 | 7.28 | 7.31 | 7.25 | 7.26 | 7.26 | 0.14% | 789,388 |
| Nov 25, 2025 | 7.22 | 7.27 | 7.22 | 7.25 | 7.25 | 0.42% | 1,141,474 |
| Nov 24, 2025 | 7.27 | 7.27 | 7.13 | 7.22 | 7.22 | 0.56% | 2,093,000 |
| Nov 21, 2025 | 7.26 | 7.28 | 7.16 | 7.18 | 7.18 | -1.51% | 1,676,825 |
| Nov 20, 2025 | 7.40 | 7.41 | 7.27 | 7.29 | 7.29 | -1.09% | 926,000 |
| Nov 19, 2025 | 7.33 | 7.45 | 7.29 | 7.37 | 7.37 | 0.55% | 925,754 |
| Nov 18, 2025 | 7.50 | 7.50 | 7.28 | 7.33 | 7.33 | -1.48% | 1,751,737 |
| Nov 17, 2025 | 7.64 | 7.64 | 7.42 | 7.44 | 7.44 | -1.72% | 1,149,211 |
| Nov 14, 2025 | 7.59 | 7.66 | 7.51 | 7.57 | 7.57 | 0.26% | 1,917,000 |
| Nov 13, 2025 | 7.73 | 7.74 | 7.48 | 7.55 | 7.55 | -1.56% | 2,367,000 |
| Nov 12, 2025 | 7.58 | 7.72 | 7.58 | 7.67 | 7.67 | 1.05% | 2,572,341 |
| Nov 11, 2025 | 7.50 | 7.66 | 7.47 | 7.59 | 7.59 | 1.34% | 6,477,000 |
| Nov 10, 2025 | 7.26 | 7.50 | 7.25 | 7.49 | 7.49 | 3.31% | 8,105,925 |
| Nov 7, 2025 | 7.20 | 7.27 | 7.17 | 7.25 | 7.25 | 1.12% | 4,894,000 |
| Nov 6, 2025 | 7.12 | 7.28 | 7.10 | 7.17 | 7.17 | -0.69% | 4,782,983 |
| Nov 5, 2025 | 7.29 | 7.29 | 7.10 | 7.22 | 7.22 | -0.96% | 7,629,680 |
| Nov 4, 2025 | 7.30 | 7.46 | 7.24 | 7.29 | 7.29 | -0.82% | 2,593,000 |
| Nov 3, 2025 | 7.22 | 7.36 | 7.10 | 7.35 | 7.35 | 3.52% | 3,004,747 |
| Oct 31, 2025 | 7.16 | 7.22 | 7.07 | 7.10 | 7.10 | -1.80% | 2,429,362 |
| Oct 30, 2025 | 7.28 | 7.30 | 7.17 | 7.23 | 7.07 | -1.77% | 3,679,623 |
| Oct 28, 2025 | 7.35 | 7.38 | 7.29 | 7.36 | 7.20 | 0.14% | 1,490,296 |
| Oct 27, 2025 | 7.28 | 7.36 | 7.22 | 7.35 | 7.19 | 1.52% | 2,557,620 |
| Oct 24, 2025 | 7.46 | 7.46 | 7.19 | 7.24 | 7.08 | -1.23% | 2,160,444 |
| Oct 23, 2025 | 7.25 | 7.65 | 7.22 | 7.33 | 7.17 | 0.27% | 3,880,483 |
| Oct 22, 2025 | 7.26 | 7.34 | 7.21 | 7.31 | 7.15 | -0.41% | 566,732 |
| Oct 21, 2025 | 7.30 | 7.36 | 7.26 | 7.34 | 7.18 | 1.10% | 1,434,000 |
| Oct 20, 2025 | 7.16 | 7.30 | 7.15 | 7.26 | 7.10 | 0.83% | 1,431,482 |
| Oct 17, 2025 | 7.28 | 7.28 | 7.14 | 7.20 | 7.04 | -0.96% | 1,626,000 |
| Oct 16, 2025 | 7.12 | 7.27 | 7.12 | 7.27 | 7.11 | 0.69% | 1,264,334 |
| Oct 15, 2025 | 7.13 | 7.22 | 7.06 | 7.22 | 7.06 | 0.70% | 1,517,414 |
| Oct 14, 2025 | 7.22 | 7.29 | 7.13 | 7.17 | 7.01 | -0.69% | 2,267,000 |
| Oct 13, 2025 | 6.98 | 7.22 | 6.98 | 7.22 | 7.06 | 0.42% | 3,045,602 |
| Oct 10, 2025 | 7.43 | 7.43 | 7.16 | 7.19 | 7.03 | -2.31% | 5,832,101 |
| Oct 9, 2025 | 7.15 | 7.39 | 7.15 | 7.36 | 7.20 | 1.80% | 2,766,380 |
| Oct 8, 2025 | 7.24 | 7.25 | 7.11 | 7.23 | 7.07 | 0.84% | 1,306,000 |
| Oct 6, 2025 | 7.20 | 7.22 | 7.08 | 7.17 | 7.01 | -0.42% | 831,000 |
| Oct 3, 2025 | 7.12 | 7.21 | 7.12 | 7.20 | 7.04 | -0.83% | 645,000 |
| Oct 2, 2025 | 7.29 | 7.29 | 7.13 | 7.26 | 7.10 | 0.69% | 969,000 |
| Sep 30, 2025 | 7.21 | 7.21 | 7.09 | 7.21 | 7.05 | 0.56% | 3,776,654 |