Qingdao Port International Co., Ltd. (HKG:6198)
Hong Kong
· Delayed Price · Currency is HKD 7.30
-0.06 (-0.82%)
At close: Dec 5, 2025
HKG:6198 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 7.28 | 7.28 | 7.11 | 7.17 | 7.01 | -1.51% | 2,692,000 |
| Sep 26, 2025 | 7.41 | 7.41 | 7.21 | 7.28 | 7.12 | 0.14% | 2,990,964 |
| Sep 25, 2025 | 7.27 | 7.38 | 7.21 | 7.27 | 7.11 | -0.82% | 1,841,000 |
| Sep 24, 2025 | 7.35 | 7.35 | 7.18 | 7.33 | 7.17 | 0.96% | 3,281,200 |
| Sep 23, 2025 | 7.37 | 7.42 | 7.20 | 7.26 | 7.10 | -0.55% | 4,480,458 |
| Sep 22, 2025 | 7.49 | 7.56 | 7.21 | 7.30 | 7.14 | -5.07% | 7,659,730 |
| Sep 19, 2025 | 7.43 | 7.69 | 7.29 | 7.69 | 7.52 | 5.49% | 7,991,378 |
| Sep 18, 2025 | 7.35 | 7.47 | 7.19 | 7.29 | 7.13 | -1.35% | 5,348,228 |
| Sep 17, 2025 | 7.30 | 7.39 | 7.16 | 7.39 | 7.23 | 1.79% | 4,179,945 |
| Sep 16, 2025 | 7.18 | 7.28 | 7.10 | 7.26 | 7.10 | 1.54% | 4,948,735 |
| Sep 15, 2025 | 7.02 | 7.19 | 7.00 | 7.15 | 6.99 | 2.73% | 3,514,000 |
| Sep 12, 2025 | 6.99 | 7.00 | 6.91 | 6.96 | 6.81 | -0.14% | 2,558,000 |
| Sep 11, 2025 | 6.90 | 7.00 | 6.90 | 6.97 | 6.82 | 0.72% | 1,845,666 |
| Sep 10, 2025 | 6.80 | 6.93 | 6.79 | 6.92 | 6.77 | 1.17% | 2,378,000 |
| Sep 9, 2025 | 6.80 | 6.85 | 6.76 | 6.84 | 6.69 | -0.44% | 859,000 |
| Sep 8, 2025 | 6.75 | 6.89 | 6.75 | 6.87 | 6.72 | 1.18% | 959,000 |
| Sep 5, 2025 | 6.86 | 6.86 | 6.73 | 6.79 | 6.64 | 0.15% | 2,376,000 |
| Sep 4, 2025 | 6.75 | 6.82 | 6.72 | 6.78 | 6.63 | 0.59% | 1,270,100 |
| Sep 3, 2025 | 6.83 | 6.85 | 6.72 | 6.74 | 6.59 | -1.32% | 3,087,000 |
| Sep 2, 2025 | 6.80 | 6.93 | 6.80 | 6.83 | 6.68 | 0.44% | 2,555,000 |
| Sep 1, 2025 | 6.77 | 6.96 | 6.65 | 6.80 | 6.65 | 0.44% | 4,222,000 |
| Aug 29, 2025 | 6.61 | 6.89 | 6.61 | 6.77 | 6.62 | 3.83% | 7,533,210 |
| Aug 28, 2025 | 6.52 | 6.52 | 6.43 | 6.52 | 6.38 | -0.46% | 3,839,000 |
| Aug 27, 2025 | 6.65 | 6.65 | 6.52 | 6.55 | 6.40 | -1.50% | 2,034,454 |
| Aug 26, 2025 | 6.58 | 6.68 | 6.55 | 6.65 | 6.50 | 0.91% | 3,186,000 |
| Aug 25, 2025 | 6.52 | 6.60 | 6.50 | 6.59 | 6.44 | 1.23% | 2,778,560 |
| Aug 22, 2025 | 6.55 | 6.55 | 6.45 | 6.51 | 6.37 | -0.61% | 3,462,000 |
| Aug 21, 2025 | 6.56 | 6.57 | 6.50 | 6.55 | 6.40 | 0.31% | 1,134,700 |
| Aug 20, 2025 | 6.51 | 6.53 | 6.47 | 6.53 | 6.38 | 0.15% | 1,843,222 |
| Aug 19, 2025 | 6.64 | 6.64 | 6.50 | 6.52 | 6.38 | -1.81% | 1,895,000 |
| Aug 18, 2025 | 6.54 | 6.65 | 6.54 | 6.64 | 6.49 | 0.91% | 1,308,000 |
| Aug 15, 2025 | 6.63 | 6.63 | 6.55 | 6.58 | 6.43 | -1.35% | 2,975,000 |
| Aug 14, 2025 | 6.74 | 6.77 | 6.63 | 6.67 | 6.52 | -1.04% | 2,071,000 |
| Aug 13, 2025 | 6.80 | 6.83 | 6.67 | 6.74 | 6.59 | -0.30% | 1,674,000 |
| Aug 12, 2025 | 6.66 | 6.82 | 6.66 | 6.76 | 6.61 | 1.65% | 2,614,000 |
| Aug 11, 2025 | 6.66 | 6.72 | 6.62 | 6.65 | 6.50 | -0.30% | 1,862,000 |
| Aug 8, 2025 | 6.63 | 6.68 | 6.60 | 6.67 | 6.52 | 0.60% | 660,542 |
| Aug 7, 2025 | 6.56 | 6.65 | 6.54 | 6.63 | 6.48 | 0.91% | 857,000 |
| Aug 6, 2025 | 6.55 | 6.62 | 6.51 | 6.57 | 6.42 | 0.31% | 1,605,535 |
| Aug 5, 2025 | 6.47 | 6.55 | 6.43 | 6.55 | 6.40 | 2.02% | 1,244,000 |
| Aug 4, 2025 | 6.43 | 6.47 | 6.38 | 6.42 | 6.28 | -0.31% | 2,255,542 |
| Aug 1, 2025 | 6.55 | 6.56 | 6.40 | 6.44 | 6.30 | -1.38% | 3,180,080 |
| Jul 31, 2025 | 6.62 | 6.64 | 6.50 | 6.53 | 6.38 | -1.95% | 2,362,000 |
| Jul 30, 2025 | 6.61 | 6.74 | 6.61 | 6.66 | 6.51 | 0.30% | 1,067,000 |
| Jul 29, 2025 | 6.69 | 6.69 | 6.57 | 6.64 | 6.49 | -0.75% | 4,364,606 |
| Jul 28, 2025 | 6.68 | 6.78 | 6.62 | 6.69 | 6.54 | 0.15% | 2,323,000 |
| Jul 25, 2025 | 6.65 | 6.83 | 6.62 | 6.68 | 6.53 | 0.60% | 4,618,513 |
| Jul 24, 2025 | 6.61 | 6.64 | 6.54 | 6.64 | 6.49 | 0.45% | 4,917,800 |
| Jul 23, 2025 | 6.62 | 6.66 | 6.58 | 6.61 | 6.46 | -0.15% | 2,075,513 |
| Jul 22, 2025 | 6.50 | 6.62 | 6.49 | 6.62 | 6.47 | 1.22% | 3,204,289 |
| Jul 21, 2025 | 6.45 | 6.55 | 6.45 | 6.54 | 6.39 | 0.46% | 6,282,000 |
| Jul 18, 2025 | 6.60 | 6.60 | 6.45 | 6.51 | 6.37 | -1.36% | 5,302,000 |
| Jul 17, 2025 | 6.52 | 6.60 | 6.48 | 6.60 | 6.45 | 1.38% | 2,398,000 |
| Jul 16, 2025 | 6.57 | 6.57 | 6.48 | 6.51 | 6.37 | -0.76% | 2,471,000 |