HKSE - Delayed Quote HKD

Liaoning Port Co., Ltd. (2880.HK)

0.670

0.000

(0.00%)

At close: April 17 at 4:08:07 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	0.660	0.670	0.660	0.670	0.670	694,000
Apr 16, 2025	0.670	0.670	0.660	0.670	0.670	3,250,600
Apr 15, 2025	0.670	0.670	0.660	0.670	0.670	671,800
Apr 14, 2025	0.660	0.670	0.660	0.670	0.670	812,000
Apr 11, 2025	0.660	0.670	0.660	0.670	0.670	4,881,100
Apr 10, 2025	0.680	0.680	0.660	0.670	0.670	5,782,600
Apr 9, 2025	0.650	0.670	0.630	0.660	0.660	6,838,000
Apr 8, 2025	0.640	0.660	0.640	0.650	0.650	5,223,200
Apr 7, 2025	0.680	0.680	0.620	0.640	0.640	12,072,600
Apr 3, 2025	0.690	0.700	0.690	0.700	0.700	706,000
Apr 2, 2025	0.690	0.700	0.690	0.700	0.700	828,000
Apr 1, 2025	0.690	0.700	0.690	0.700	0.700	842,000
Mar 31, 2025	0.690	0.700	0.690	0.690	0.690	3,850,000
Mar 28, 2025	0.700	0.700	0.690	0.700	0.700	1,917,200
Mar 27, 2025	0.700	0.710	0.690	0.700	0.700	5,319,600
Mar 26, 2025	0.710	0.710	0.700	0.710	0.710	642,000
Mar 25, 2025	0.700	0.710	0.690	0.710	0.710	2,408,000
Mar 24, 2025	0.700	0.710	0.690	0.700	0.700	4,509,200
Mar 21, 2025	0.710	0.710	0.700	0.700	0.700	2,722,600
Mar 20, 2025	0.710	0.710	0.700	0.700	0.700	1,280,000
Mar 19, 2025	0.700	0.710	0.700	0.710	0.710	2,155,200
Mar 18, 2025	0.700	0.720	0.700	0.710	0.710	5,609,280
Mar 17, 2025	0.700	0.720	0.700	0.700	0.700	3,743,200
Mar 14, 2025	0.700	0.710	0.700	0.710	0.710	1,270,600
Mar 13, 2025	0.700	0.710	0.690	0.700	0.700	1,624,600
Mar 12, 2025	0.690	0.710	0.690	0.710	0.710	2,484,200
Mar 11, 2025	0.700	0.710	0.690	0.700	0.700	1,981,200
Mar 10, 2025	0.700	0.710	0.690	0.700	0.700	2,043,000
Mar 7, 2025	0.690	0.710	0.690	0.710	0.710	4,864,400
Mar 6, 2025	0.690	0.700	0.690	0.700	0.700	1,504,000
Mar 5, 2025	0.700	0.700	0.690	0.700	0.700	1,229,200
Mar 4, 2025	0.690	0.700	0.680	0.700	0.700	3,684,600
Mar 3, 2025	0.690	0.700	0.680	0.690	0.690	3,890,000
Feb 28, 2025	0.690	0.700	0.680	0.690	0.690	2,777,800
Feb 27, 2025	0.690	0.700	0.690	0.700	0.700	618,600
Feb 26, 2025	0.690	0.700	0.680	0.700	0.700	6,956,400
Feb 25, 2025	0.690	0.700	0.690	0.690	0.690	776,000
Feb 24, 2025	0.700	0.700	0.690	0.700	0.700	601,000
Feb 21, 2025	0.700	0.700	0.690	0.700	0.700	1,323,200
Feb 20, 2025	0.700	0.710	0.690	0.700	0.700	2,125,800
Feb 19, 2025	0.690	0.710	0.690	0.710	0.710	1,770,000
Feb 18, 2025	0.700	0.710	0.700	0.700	0.700	2,637,800
Feb 17, 2025	0.710	0.710	0.700	0.710	0.710	1,405,200
Feb 14, 2025	0.710	0.710	0.700	0.710	0.710	668,600
Feb 13, 2025	0.700	0.710	0.690	0.700	0.700	1,867,000
Feb 12, 2025	0.700	0.710	0.690	0.710	0.710	949,200
Feb 11, 2025	0.710	0.710	0.700	0.710	0.710	2,330,000
Feb 10, 2025	0.710	0.720	0.700	0.720	0.720	1,578,000
Feb 7, 2025	0.710	0.720	0.700	0.710	0.710	3,864,200
Feb 6, 2025	0.700	0.710	0.700	0.710	0.710	1,442,600
Feb 5, 2025	0.700	0.710	0.690	0.700	0.700	1,120,000
Feb 4, 2025	0.710	0.710	0.700	0.700	0.700	361,200
Feb 3, 2025	0.700	0.710	0.690	0.700	0.700	198,600
Jan 28, 2025	0.710	0.710	0.710	0.710	0.710	-
Jan 27, 2025	0.710	0.720	0.700	0.710	0.710	1,578,600
Jan 24, 2025	0.710	0.710	0.700	0.710	0.710	274,600
Jan 23, 2025	0.690	0.710	0.690	0.700	0.700	1,179,600
Jan 22, 2025	0.700	0.700	0.690	0.690	0.690	1,089,200
Jan 21, 2025	0.710	0.710	0.700	0.710	0.710	285,600
Jan 20, 2025	0.710	0.710	0.700	0.700	0.700	841,400
Jan 17, 2025	0.700	0.710	0.700	0.710	0.710	312,000
Jan 16, 2025	0.700	0.710	0.690	0.700	0.700	2,127,000
Jan 15, 2025	0.700	0.710	0.690	0.700	0.700	787,400
Jan 14, 2025	0.690	0.700	0.680	0.700	0.700	2,506,600
Jan 13, 2025	0.680	0.690	0.670	0.690	0.690	2,961,600
Jan 10, 2025	0.690	0.690	0.680	0.680	0.680	410,000
Jan 9, 2025	0.700	0.700	0.690	0.700	0.700	740,600
Jan 8, 2025	0.710	0.710	0.680	0.690	0.690	7,754,200
Jan 7, 2025	0.700	0.710	0.690	0.700	0.700	1,316,000
Jan 6, 2025	0.700	0.710	0.690	0.710	0.710	2,594,400
Jan 3, 2025	0.700	0.710	0.690	0.700	0.700	1,304,000
Jan 2, 2025	0.720	0.720	0.700	0.710	0.710	3,000,000
Dec 31, 2024	0.720	0.720	0.720	0.720	0.720	-
Dec 30, 2024	0.730	0.730	0.720	0.720	0.720	1,154,600
Dec 27, 2024	0.720	0.730	0.710	0.730	0.730	4,844,000
Dec 24, 2024	0.720	0.720	0.720	0.720	0.720	-
Dec 23, 2024	0.720	0.720	0.700	0.710	0.710	6,057,400
Dec 20, 2024	0.720	0.720	0.710	0.720	0.720	3,437,200
Dec 19, 2024	0.720	0.730	0.700	0.720	0.720	4,352,600
Dec 18, 2024	0.730	0.730	0.720	0.720	0.720	638,600
Dec 17, 2024	0.730	0.730	0.710	0.730	0.730	2,708,000
Dec 16, 2024	0.730	0.740	0.720	0.730	0.730	1,490,600
Dec 13, 2024	0.730	0.740	0.720	0.740	0.740	4,377,600
Dec 12, 2024	0.730	0.740	0.730	0.740	0.740	1,639,600
Dec 11, 2024	0.730	0.740	0.730	0.740	0.740	3,664,000
Dec 10, 2024	0.750	0.750	0.730	0.730	0.730	7,843,200
Dec 9, 2024	0.730	0.750	0.720	0.730	0.730	8,026,600
Dec 6, 2024	0.710	0.730	0.710	0.720	0.720	5,223,000
Dec 5, 2024	0.700	0.720	0.700	0.710	0.710	3,482,000
Dec 4, 2024	0.710	0.720	0.710	0.720	0.720	736,000
Dec 3, 2024	0.710	0.720	0.700	0.720	0.720	1,428,000
Dec 2, 2024	0.700	0.720	0.690	0.710	0.710	4,591,200
Nov 29, 2024	0.700	0.710	0.690	0.700	0.700	2,132,600
Nov 28, 2024	0.700	0.700	0.690	0.700	0.700	3,646,600
Nov 27, 2024	0.690	0.700	0.680	0.700	0.700	1,980,000
Nov 26, 2024	0.690	0.700	0.680	0.690	0.690	1,068,000
Nov 25, 2024	0.700	0.700	0.680	0.690	0.690	1,878,000
Nov 22, 2024	0.720	0.720	0.690	0.700	0.700	3,617,800
Nov 21, 2024	0.720	0.720	0.710	0.720	0.720	5,372,000
Nov 20, 2024	0.720	0.730	0.710	0.720	0.720	3,650,400
Nov 19, 2024	0.720	0.730	0.710	0.730	0.730	2,470,000
Nov 18, 2024	0.710	0.730	0.710	0.730	0.730	6,112,000
Nov 15, 2024	0.710	0.710	0.690	0.700	0.700	6,868,000
Nov 14, 2024	0.730	0.740	0.700	0.710	0.710	7,742,000
Nov 13, 2024	0.730	0.740	0.720	0.740	0.740	1,688,000
Nov 12, 2024	0.760	0.760	0.720	0.740	0.740	7,729,400
Nov 11, 2024	0.750	0.760	0.740	0.760	0.760	5,052,000
Nov 8, 2024	0.770	0.790	0.750	0.760	0.760	22,410,200
Nov 7, 2024	0.750	0.770	0.740	0.770	0.770	15,685,200
Nov 6, 2024	0.750	0.800	0.730	0.750	0.750	41,000,400
Nov 5, 2024	0.720	0.760	0.720	0.750	0.750	10,730,000
Nov 4, 2024	0.730	0.730	0.720	0.730	0.730	3,740,000
Nov 1, 2024	0.730	0.740	0.720	0.730	0.730	7,411,600
Oct 31, 2024	0.710	0.740	0.710	0.730	0.730	6,197,800
Oct 30, 2024	0.710	0.720	0.700	0.720	0.720	4,289,600
Oct 29, 2024	0.740	0.740	0.710	0.710	0.710	3,916,800
Oct 28, 2024	0.710	0.740	0.710	0.730	0.730	8,494,000
Oct 25, 2024	0.710	0.720	0.700	0.710	0.710	4,384,000
Oct 24, 2024	0.710	0.720	0.700	0.700	0.700	1,833,000
Oct 23, 2024	0.710	0.720	0.710	0.720	0.720	1,426,000
Oct 22, 2024	0.710	0.720	0.700	0.720	0.720	5,346,000
Oct 21, 2024	0.710	0.710	0.700	0.710	0.710	3,456,600
Oct 18, 2024	0.690	0.710	0.680	0.700	0.700	4,131,600
Oct 17, 2024	0.700	0.710	0.680	0.690	0.690	3,570,600
Oct 16, 2024	0.690	0.710	0.690	0.700	0.700	3,949,200
Oct 15, 2024	0.710	0.730	0.680	0.690	0.690	9,006,000
Oct 14, 2024	0.710	0.710	0.690	0.700	0.700	4,739,200
Oct 10, 2024	0.700	0.720	0.690	0.710	0.710	8,392,600
Oct 9, 2024	0.740	0.740	0.680	0.690	0.690	12,468,400
Oct 8, 2024	0.810	0.840	0.710	0.730	0.730	35,624,800
Oct 7, 2024	0.750	0.800	0.750	0.790	0.790	6,116,600
Oct 4, 2024	0.710	0.740	0.710	0.740	0.740	3,842,000
Oct 3, 2024	0.740	0.740	0.700	0.710	0.710	722,800
Oct 2, 2024	0.700	0.740	0.690	0.740	0.740	3,611,400
Sep 30, 2024	0.680	0.710	0.670	0.700	0.700	37,480,000
Sep 27, 2024	0.660	0.670	0.650	0.670	0.670	20,013,799
Sep 26, 2024	0.640	0.650	0.630	0.650	0.650	4,686,200
Sep 25, 2024	0.630	0.650	0.630	0.640	0.640	4,582,800
Sep 24, 2024	0.610	0.630	0.600	0.630	0.630	3,839,200
Sep 23, 2024	0.600	0.610	0.600	0.610	0.610	740,600
Sep 20, 2024	0.600	0.610	0.590	0.600	0.600	1,186,000
Sep 19, 2024	0.600	0.610	0.590	0.600	0.600	1,891,800
Sep 17, 2024	0.600	0.600	0.600	0.600	0.600	-
Sep 16, 2024	0.600	0.600	0.600	0.600	0.600	-
Sep 13, 2024	0.600	0.600	0.590	0.600	0.600	562,000
Sep 12, 2024	0.600	0.600	0.590	0.600	0.600	274,000
Sep 11, 2024	0.590	0.600	0.590	0.590	0.590	632,000
Sep 10, 2024	0.590	0.600	0.590	0.600	0.600	1,102,000
Sep 9, 2024	0.600	0.610	0.590	0.600	0.600	1,226,600
Sep 5, 2024	0.600	0.610	0.600	0.610	0.610	118,000
Sep 4, 2024	0.600	0.610	0.600	0.610	0.610	882,000
Sep 3, 2024	0.610	0.620	0.600	0.610	0.610	3,118,000
Sep 2, 2024	0.610	0.610	0.600	0.600	0.600	1,588,000
Aug 30, 2024	0.600	0.620	0.600	0.620	0.620	1,990,800
Aug 29, 2024	0.610	0.610	0.600	0.600	0.600	930,000
Aug 28, 2024	0.610	0.610	0.600	0.610	0.610	144,600
Aug 27, 2024	0.600	0.610	0.600	0.610	0.610	205,000
Aug 26, 2024	0.600	0.610	0.600	0.610	0.610	776,600
Aug 23, 2024	0.610	0.610	0.600	0.610	0.610	432,000
Aug 22, 2024	0.610	0.620	0.600	0.610	0.610	636,400
Aug 21, 2024	0.620	0.620	0.610	0.620	0.620	1,065,200
Aug 20, 2024	0.620	0.620	0.610	0.620	0.620	240,600
Aug 19, 2024	0.610	0.620	0.610	0.620	0.620	357,200
Aug 16, 2024	0.620	0.620	0.610	0.610	0.610	705,600
Aug 15, 2024	0.610	0.620	0.610	0.620	0.620	574,600
Aug 14, 2024	0.620	0.620	0.600	0.610	0.610	962,000
Aug 13, 2024	0.670	0.670	0.610	0.610	0.610	8,139,200
Aug 12, 2024	0.620	0.620	0.610	0.610	0.610	535,600
Aug 9, 2024	0.610	0.620	0.610	0.610	0.610	690,600
Aug 8, 2024	0.620	0.620	0.610	0.620	0.620	408,000
Aug 7, 2024	0.620	0.620	0.610	0.620	0.620	381,200
Aug 6, 2024	0.610	0.620	0.610	0.610	0.610	602,400
Aug 5, 2024	0.620	0.620	0.600	0.610	0.610	1,822,000
Aug 2, 2024	0.620	0.620	0.610	0.620	0.620	1,533,000
Aug 1, 2024	0.620	0.620	0.610	0.620	0.620	140,200
Jul 31, 2024	0.610	0.620	0.610	0.610	0.610	1,587,600
Jul 30, 2024	0.600	0.610	0.600	0.610	0.610	156,000
Jul 29, 2024	0.610	0.610	0.600	0.610	0.610	62,000
Jul 26, 2024	0.610	0.610	0.600	0.610	0.610	63,200
Jul 25, 2024	0.600	0.610	0.600	0.600	0.600	400,000
Jul 24, 2024	0.600	0.610	0.600	0.610	0.610	1,251,600
Jul 23, 2024	0.610	0.610	0.600	0.610	0.610	93,000
Jul 22, 2024	0.610	0.610	0.600	0.610	0.610	323,000
Jul 19, 2024	0.610	0.610	0.600	0.610	0.610	65,000
Jul 18, 2024	0.610	0.620	0.600	0.600	0.600	556,000
Jul 17, 2024	0.610	0.620	0.600	0.620	0.620	550,600
Jul 16, 2024	0.610	0.620	0.600	0.600	0.600	336,000
Jul 15, 2024	0.600	0.620	0.600	0.620	0.620	865,400
Jul 12, 2024	0.610	0.610	0.600	0.610	0.610	384,000
Jul 11, 2024	0.600	0.610	0.600	0.610	0.610	800,600
Jul 10, 2024	0.610	0.610	0.590	0.600	0.600	545,000
Jul 9, 2024	0.610	0.610	0.600	0.610	0.610	378,600
Jul 8, 2024	0.610	0.620	0.600	0.600	0.600	1,274,000
Jul 5, 2024	0.620	0.630	0.610	0.620	0.620	792,000
Jul 4, 2024	0.630	0.630	0.620	0.620	0.620	3,093,800
Jul 3, 2024	0.02094 Dividend
Jul 3, 2024	0.620	0.620	0.600	0.620	0.620	2,793,600
Jul 2, 2024	0.610	0.630	0.600	0.620	0.599	1,886,200
Jun 28, 2024	0.600	0.610	0.600	0.610	0.589	3,312,000
Jun 27, 2024	0.620	0.620	0.610	0.610	0.589	202,600
Jun 26, 2024	0.620	0.620	0.600	0.620	0.599	1,330,000
Jun 25, 2024	0.610	0.620	0.610	0.610	0.589	100,000
Jun 24, 2024	0.610	0.620	0.600	0.610	0.589	1,256,000
Jun 21, 2024	0.620	0.630	0.610	0.620	0.599	1,738,600
Jun 20, 2024	0.620	0.630	0.620	0.630	0.609	200,600
Jun 19, 2024	0.620	0.630	0.610	0.630	0.609	349,000
Jun 18, 2024	0.620	0.630	0.620	0.630	0.609	1,074,000
Jun 17, 2024	0.620	0.630	0.610	0.630	0.609	1,373,000
Jun 14, 2024	0.630	0.630	0.620	0.630	0.609	632,400
Jun 13, 2024	0.630	0.630	0.620	0.620	0.599	1,120,600
Jun 12, 2024	0.630	0.630	0.620	0.630	0.609	291,000
Jun 11, 2024	0.630	0.630	0.620	0.630	0.609	773,000
Jun 7, 2024	0.620	0.630	0.620	0.630	0.609	595,400
Jun 6, 2024	0.630	0.630	0.620	0.630	0.609	927,000
Jun 5, 2024	0.630	0.630	0.620	0.630	0.609	1,918,000
Jun 4, 2024	0.620	0.630	0.620	0.630	0.609	879,000
Jun 3, 2024	0.640	0.640	0.620	0.630	0.609	3,994,000
May 31, 2024	0.630	0.640	0.630	0.630	0.609	296,000
May 30, 2024	0.650	0.650	0.630	0.640	0.618	2,858,600
May 29, 2024	0.650	0.660	0.640	0.650	0.628	1,523,600
May 28, 2024	0.650	0.660	0.650	0.660	0.638	1,436,600
May 27, 2024	0.650	0.660	0.650	0.660	0.638	1,230,000
May 24, 2024	0.650	0.650	0.640	0.650	0.628	1,610,400
May 23, 2024	0.650	0.650	0.640	0.650	0.628	1,923,800
May 22, 2024	0.660	0.670	0.650	0.670	0.647	2,032,600
May 21, 2024	0.670	0.670	0.650	0.660	0.638	1,742,600
May 20, 2024	0.670	0.670	0.660	0.660	0.638	5,458,600
May 17, 2024	0.660	0.670	0.650	0.660	0.638	6,686,000
May 16, 2024	0.650	0.660	0.640	0.650	0.628	5,139,600
May 14, 2024	0.650	0.660	0.630	0.650	0.628	5,236,600
May 13, 2024	0.630	0.650	0.630	0.650	0.628	3,044,000
May 10, 2024	0.630	0.650	0.630	0.650	0.628	5,632,600
May 9, 2024	0.620	0.630	0.620	0.630	0.609	2,562,600
May 8, 2024	0.620	0.630	0.610	0.620	0.599	2,612,200
May 7, 2024	0.620	0.620	0.610	0.620	0.599	583,200
May 6, 2024	0.620	0.630	0.610	0.620	0.599	3,623,000
May 3, 2024	0.610	0.680	0.600	0.640	0.618	2,405,600
May 2, 2024	0.600	0.620	0.600	0.610	0.589	606,600
Apr 30, 2024	0.610	0.620	0.600	0.620	0.599	2,334,000
Apr 29, 2024	0.610	0.620	0.600	0.610	0.589	2,906,000
Apr 26, 2024	0.600	0.620	0.590	0.620	0.599	5,620,600
Apr 25, 2024	0.600	0.600	0.590	0.590	0.570	573,000
Apr 24, 2024	0.600	0.600	0.590	0.600	0.580	240,600
Apr 23, 2024	0.600	0.600	0.590	0.600	0.580	1,353,200
Apr 22, 2024	0.600	0.600	0.590	0.600	0.580	398,000
Apr 19, 2024	0.600	0.600	0.590	0.600	0.580	704,400
Apr 18, 2024	0.600	0.600	0.590	0.600	0.580	208,000
Apr 17, 2024	0.590	0.600	0.590	0.600	0.580	382,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Liaoning Port Co., Ltd. (2880.HK)