Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

Qinhuangdao Port Co., Ltd. (3369.HK)

Compare
2.150
+0.010
+(0.47%)
At close: February 26 at 4:08:11 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 26, 20252.1302.1502.1002.1502.1501,736,500
Feb 25, 20252.1502.1602.1202.1402.1401,496,500
Feb 24, 20252.1502.1802.1302.1402.1401,366,000
Feb 21, 20252.1602.1702.1502.1702.1701,210,500
Feb 20, 20252.1902.1902.1302.1402.1401,977,500
Feb 19, 20252.1502.1902.1402.1902.1901,361,500
Feb 18, 20252.1502.2002.1402.1702.1702,168,000
Feb 17, 20252.2102.2102.1502.1502.1501,870,500
Feb 14, 20252.1702.2202.1502.2202.2201,171,500
Feb 13, 20252.1702.1902.1502.1902.1901,405,000
Feb 12, 20252.1702.2002.1702.2002.2003,699,500
Feb 11, 20252.1202.1702.1102.1702.1701,475,500
Feb 10, 20252.1202.1502.1102.1502.1501,181,500
Feb 7, 20252.1002.1402.0902.1402.1401,178,000
Feb 6, 20252.0302.1002.0302.1002.1001,931,500
Feb 5, 20252.0302.0802.0202.0302.0301,627,000
Feb 4, 20251.9902.0101.9601.9601.960284,500
Feb 3, 20252.0402.0401.9902.0102.010101,500
Jan 28, 20252.0602.0602.0602.0602.060-
Jan 27, 20252.1302.1402.1002.1002.100639,500
Jan 24, 20252.1302.1302.1002.1302.130336,000
Jan 23, 20252.0802.1202.0802.1202.1201,312,000
Jan 22, 20252.0602.1002.0202.0902.0901,933,000
Jan 21, 20252.0702.0902.0502.0602.0601,389,500
Jan 20, 20252.0702.0802.0402.0602.0601,274,000
Jan 17, 20252.0002.0702.0202.0702.0701,182,500
Jan 16, 20252.0202.0302.0102.0302.0301,508,000
Jan 15, 20251.9802.0201.9702.0202.0201,859,500
Jan 14, 20251.9602.0101.9501.9801.9801,445,000
Jan 13, 20251.9201.9801.9101.9801.980945,500
Jan 10, 20251.9501.9501.9301.9501.950795,000
Jan 9, 20251.9501.9801.9401.9801.980931,500
Jan 8, 20251.9501.9801.9201.9801.980978,500
Jan 7, 20251.9901.9901.9501.9801.980957,500
Jan 6, 20251.9802.0701.9802.0002.000757,500
Jan 3, 20252.0302.0301.9701.9701.970622,001
Jan 2, 20252.0102.0302.0002.0302.0301,479,500
Dec 31, 20242.0102.0102.0102.0102.010-
Dec 30, 20242.0002.0101.9902.0002.0003,476,000
Dec 27, 20241.9802.0001.9502.0002.000986,500
Dec 24, 20241.9801.9801.9801.9801.980-
Dec 23, 20241.9601.9701.9501.9601.9601,169,000
Dec 20, 20241.9401.9801.9401.9801.980816,500
Dec 19, 20241.9401.9701.9301.9701.970625,000
Dec 18, 20241.9301.9801.9301.9601.960470,500
Dec 17, 20241.9601.9701.9301.9601.9601,017,000
Dec 16, 20241.9501.9801.9501.9501.950456,000
Dec 13, 20241.9502.0001.9301.9401.9401,312,000
Dec 12, 20241.9701.9801.9401.9801.980887,500
Dec 11, 20241.9401.9701.9401.9701.970165,000
Dec 10, 20241.9801.9901.9301.9701.9701,110,500
Dec 9, 20241.9601.9801.9401.9801.980618,000
Dec 6, 20241.9501.9801.9201.9601.9601,934,500
Dec 5, 20241.9201.9601.9101.9501.950928,500
Dec 4, 20241.9201.9501.9201.9301.930159,000
Dec 3, 20241.9501.9601.9301.9301.930237,500
Dec 2, 20241.9401.9701.9401.9501.950962,500
Nov 29, 20241.9001.9501.9001.9501.9501,490,000
Nov 28, 20241.8801.9101.8701.8901.8901,229,500
Nov 27, 20241.8601.9001.8601.8801.880869,000
Nov 26, 20241.8901.8901.8401.8601.8601,394,500
Nov 25, 20241.8701.9001.8401.8901.8901,276,000
Nov 22, 20241.8901.8901.8501.8501.850899,000
Nov 21, 20241.9001.9101.8801.8901.890755,000
Nov 20, 20241.8701.9101.8401.9001.9002,702,500
Nov 19, 20241.8801.8801.8401.8601.860960,500
Nov 18, 20241.8701.9301.8701.8801.8802,513,000
Nov 15, 20241.8601.9001.8501.8701.8701,142,500
Nov 14, 20241.8501.8801.8101.8701.8702,813,500
Nov 13, 20241.8701.8801.8301.8701.8701,161,000
Nov 12, 20241.8901.9001.8501.8601.8602,147,500
Nov 11, 20241.9001.9201.8901.8901.890810,000
Nov 8, 20241.9801.9801.8901.9201.9202,566,500
Nov 7, 20241.9401.9701.9001.9601.9602,344,000
Nov 6, 20241.9401.9701.9101.9401.9402,037,000
Nov 5, 20241.9201.9701.9201.9401.9401,159,000
Nov 4, 20241.9601.9701.8801.9501.9504,603,500
Nov 1, 20242.0002.0001.9601.9701.970898,500
Oct 31, 20241.9802.0101.9602.0102.010672,500
Oct 30, 20242.0302.0301.9201.9901.9904,280,500
Oct 29, 20242.1202.0902.0002.0302.0302,680,000
Oct 28, 20242.0902.1202.0702.1202.120670,500
Oct 25, 20242.1202.1302.0902.0902.090650,500
Oct 24, 20242.1802.1802.1302.1302.130850,000
Oct 23, 20242.1402.2102.1402.1802.1802,541,000
Oct 22, 20242.1402.1802.1302.1402.1402,554,000
Oct 21, 20242.1502.1802.1002.1502.1501,856,000
Oct 18, 20242.1302.2102.1302.1602.1604,938,500
Oct 17, 20242.1202.1502.1102.1302.1301,987,000
Oct 16, 20242.1302.1802.1102.1402.1403,366,000
Oct 15, 20242.1802.1902.1202.1602.1604,686,000
Oct 14, 20242.1202.1802.0902.1602.1606,407,500
Oct 10, 20242.0502.1302.0502.1002.1002,350,000
Oct 9, 20242.0802.1001.9602.0502.0504,212,500
Oct 8, 20242.2102.2302.0302.0802.0806,117,000
Oct 7, 20242.1602.2402.1502.2202.2201,360,012
Oct 4, 20242.0202.1302.0202.1002.100430,000
Oct 3, 20242.1502.1501.9902.0202.0201,383,000
Oct 2, 20242.0502.1602.0502.1502.150950,488
Sep 30, 20242.0602.1302.0302.0602.06010,952,500
Sep 27, 20242.0502.0702.0202.0402.0402,760,500
Sep 26, 20242.0402.0502.0102.0502.0501,892,500
Sep 25, 20242.0402.0702.0102.0302.0301,903,000
Sep 24, 20242.0102.0401.9902.0402.0401,816,500
Sep 23, 20241.9902.0201.9802.0102.0101,406,500
Sep 20, 20242.0102.0201.9701.9901.990926,500
Sep 19, 20241.9502.0101.9302.0102.0102,530,500
Sep 17, 20241.9401.9601.9001.9401.94053,500
Sep 16, 20241.9301.9501.9301.9301.93052,500
Sep 13, 20241.9102.0201.9101.9501.9506,362,000
Sep 12, 20241.9001.9501.8301.9401.9402,985,500
Sep 11, 20242.0702.0701.8901.9001.9003,455,500
Sep 10, 20242.0202.1301.9802.0902.0904,497,500
Sep 9, 20242.1402.1401.9902.0202.0206,480,000
Sep 5, 20242.1702.2102.0802.1302.1303,269,500
Sep 4, 20242.1202.1602.0902.1502.1503,963,500
Sep 3, 20242.2202.2302.1002.1002.1005,215,500
Sep 2, 20242.2002.2502.1702.2202.2204,761,500
Aug 30, 20242.1002.2602.1002.2002.2007,075,000
Aug 29, 20242.1302.1302.0602.1302.1302,025,500
Aug 28, 20242.1002.1302.0702.1102.1103,338,500
Aug 27, 20242.0902.1302.0502.1202.1202,016,000
Aug 26, 20242.0902.1002.0702.0702.070272,500
Aug 23, 20242.0702.1202.0402.1002.1002,381,000
Aug 22, 20242.0502.1102.0302.0802.0801,182,000
Aug 21, 20242.0602.0602.0202.0302.0301,930,000
Aug 20, 20242.1202.1302.0602.0702.070437,500
Aug 19, 20242.1302.1502.1302.1402.140799,000
Aug 16, 20242.0902.1402.0802.1402.1401,979,000
Aug 15, 20242.0502.1302.0502.1102.1103,150,000
Aug 14, 20242.0402.0902.0302.0802.0801,839,500
Aug 13, 20242.0202.0602.0002.0602.0602,205,500
Aug 12, 20242.0402.0502.0202.0302.0301,314,000
Aug 9, 20242.0702.0702.0202.0302.0301,171,500
Aug 8, 20242.0102.0702.0102.0702.0704,009,000
Aug 7, 20241.9702.0301.9702.0302.0303,066,000
Aug 6, 20241.9401.9901.9401.9901.9902,899,500
Aug 5, 20242.0102.0101.9001.9201.9203,560,000
Aug 2, 20242.0202.0502.0002.0302.0304,667,000
Aug 1, 20241.9802.0701.9802.0402.0404,136,000
Jul 31, 20241.9702.0301.9702.0002.0002,884,000
Jul 30, 20241.9802.0201.9601.9801.9802,035,500
Jul 29, 20241.9502.0101.9301.9801.9802,144,500
Jul 26, 20241.9401.9901.9301.9301.9301,962,500
Jul 25, 20241.9201.9501.9101.9301.9301,919,000
Jul 24, 20241.9301.9601.9301.9301.9302,637,000
Jul 23, 20241.9401.9601.9001.9001.9001,398,000
Jul 22, 20241.8801.9401.8701.9401.9401,248,000
Jul 19, 20241.9501.9501.8801.8801.8801,354,000
Jul 18, 20241.8901.9601.8901.9601.9602,003,470
Jul 17, 20241.9201.9201.8901.9101.9101,562,000
Jul 16, 20241.9301.9501.9101.9301.9302,276,986
Jul 15, 20241.9501.9601.9101.9301.9303,601,500
Jul 12, 20241.8901.9501.8801.9501.9502,055,500
Jul 11, 20241.8901.9101.8501.8901.8902,824,000
Jul 10, 20241.9301.9401.8701.8901.8902,475,500
Jul 9, 2024 0.091 Dividend
Jul 9, 20241.8901.9501.8401.9101.9103,735,500
Jul 8, 20241.9201.9701.8901.9601.8693,123,000
Jul 5, 20241.9101.9401.9101.9101.821992,000
Jul 4, 20241.9501.9501.9101.9101.8211,123,000
Jul 3, 20241.9401.9701.9201.9501.8592,205,000
Jul 2, 20241.9501.9801.9001.9501.8595,139,000
Jun 28, 20241.8101.9501.8001.9501.8596,268,000
Jun 27, 20241.8301.8501.7801.8301.7456,957,500
Jun 26, 20241.8101.8501.7601.8501.7649,152,500
Jun 25, 20241.7801.8301.7801.8201.7352,042,500
Jun 24, 20241.8201.8301.7501.7901.7074,693,500
Jun 21, 20241.8501.8601.8301.8401.7551,251,500
Jun 20, 20241.8601.8801.8501.8601.7741,247,500
Jun 19, 20241.8901.9001.8601.8801.7931,814,000
Jun 18, 20241.8701.9201.8401.8801.7934,054,500
Jun 17, 20241.9201.9501.8601.8901.8024,173,000
Jun 14, 20241.8901.9501.8701.9201.8313,932,500
Jun 13, 20241.8501.9001.8301.8901.8025,409,500
Jun 12, 20241.7701.8401.7501.8401.7554,257,500
Jun 11, 20241.8101.8201.7101.7701.6885,863,500
Jun 7, 20241.8101.8501.7901.8201.7354,852,000
Jun 6, 20241.7601.8001.7401.8001.7163,270,000
Jun 5, 20241.8001.8101.7401.7601.6781,688,000
Jun 4, 20241.7701.8201.7501.8001.7163,157,500
Jun 3, 20241.7701.7801.7401.7701.6884,845,500
May 31, 20241.7701.8001.7501.8001.7162,926,500
May 30, 20241.8201.8201.7501.7601.6781,549,500
May 29, 20241.8201.8301.8001.8101.7261,811,500
May 28, 20241.8001.8301.7901.8101.7262,719,000
May 27, 20241.7401.8101.7301.8001.7163,021,000
May 24, 20241.7501.7601.7301.7501.6691,742,500
May 23, 20241.7801.8001.7301.7601.6784,910,500
May 22, 20241.8301.8301.7601.7801.6977,222,000
May 21, 20241.8601.8801.8101.8401.7553,921,500
May 20, 20241.8201.8701.8201.8601.7746,850,000
May 17, 20241.7701.8301.7701.8201.7357,984,500
May 16, 20241.7701.8101.7501.7701.6884,552,500
May 14, 20241.7501.7801.7501.7701.6885,051,000
May 13, 20241.7301.7801.7201.7701.6886,128,500
May 10, 20241.6701.7401.6701.7301.6504,971,000
May 9, 20241.6201.6801.6201.6701.5922,164,000
May 8, 20241.6301.6601.6201.6401.5642,507,500
May 7, 20241.6101.6501.6101.6201.5451,283,500
May 6, 20241.6001.6301.5901.6201.5453,112,500
May 3, 20241.6101.6101.5201.5401.468535,000
May 2, 20241.6101.6301.4501.6101.535280,000
Apr 30, 20241.6201.6501.6201.6301.5541,118,000
Apr 29, 20241.6401.6601.6101.6301.5543,704,500
Apr 26, 20241.6701.6901.6501.6501.5731,218,000
Apr 25, 20241.6601.6901.6501.6701.5921,808,500
Apr 24, 20241.6401.6801.6401.6701.5921,391,000
Apr 23, 20241.6801.7001.6401.6401.5642,815,000
Apr 22, 20241.6601.6901.6601.6901.6121,726,500
Apr 19, 20241.6601.6901.6601.6601.5831,426,000
Apr 18, 20241.6201.6901.6201.6801.6024,646,000
Apr 17, 20241.6001.6401.6001.6301.554974,500
Apr 16, 20241.6201.6401.6001.6101.5351,695,500
Apr 15, 20241.6001.6501.6001.6201.5452,553,500
Apr 12, 20241.6501.6501.6101.6101.5353,360,500
Apr 11, 20241.5901.6401.5901.6301.5543,275,500
Apr 10, 20241.5701.6001.5601.6001.5264,636,000
Apr 9, 20241.5501.5701.5401.5701.4972,550,000
Apr 8, 20241.5501.5701.5301.5501.4784,422,500
Apr 5, 20241.5501.5501.5101.5101.440327,500
Apr 3, 20241.5401.5701.5201.5601.4889,639,000
Apr 2, 20241.6401.6401.5001.5301.45916,187,000
Mar 28, 20241.6601.6801.6501.6701.5922,968,500
Mar 27, 20241.6601.6901.6401.6801.6022,946,000
Mar 26, 20241.7201.7201.6301.6601.5834,314,000
Mar 25, 20241.7301.7401.6801.7201.6404,745,500
Mar 22, 20241.7301.7501.7101.7201.6406,908,500
Mar 21, 20241.6701.7401.6501.7201.6405,361,500
Mar 20, 20241.6501.6901.6501.6701.5924,458,000
Mar 19, 20241.6501.6501.6101.6501.5733,096,000
Mar 18, 20241.6301.6601.6301.6501.5733,900,500
Mar 15, 20241.6201.6401.6001.6301.5544,286,000
Mar 14, 20241.6101.6401.6101.6301.5542,658,500
Mar 13, 20241.5901.6301.5901.6301.5545,004,000
Mar 12, 20241.5701.5901.5401.5801.5072,645,500
Mar 11, 20241.5701.5901.5601.5701.4971,519,000
Mar 8, 20241.5701.5801.5601.5701.497586,500
Mar 7, 20241.5601.5801.5501.5501.4781,283,000
Mar 6, 20241.5501.5801.5401.5501.4781,910,000
Mar 5, 20241.5801.5801.5501.5501.4781,328,000
Mar 4, 20241.5801.6201.5701.6001.5262,980,500
Mar 1, 20241.5301.5901.5301.5801.5073,847,500
Feb 29, 20241.5101.5501.5101.5301.459992,000
Feb 28, 20241.5301.6001.5201.5201.4498,706,500
Feb 27, 20241.4901.5201.4901.5101.4401,298,500
Feb 26, 20241.4901.5801.4801.4901.4213,977,000

Related Tickers

600428.SS COSCO SHIPPING SPECIALIZED
6.25
0.00%
 
OETo.XC
 
0FF.F 2020 Bulkers Ltd.
11.26
+4.16%
 
028670.KS Pan Ocean Co., Ltd.
3,850.00
+1.18%
 
OCN.L Ocean Wilsons Holdings Limited
1,305.00
0.00%
 
6198.HK Qingdao Port International Co., Ltd.
6.120
+1.49%
 
AMKBF A.P. Møller - Mærsk A/S
1,716.10
0.00%
 
BMS.L Braemar Plc
265.50
-0.93%
 
KCC.OL Klaveness Combination Carriers ASA
63.90
+1.11%
 
29K.F DFDS A/S
13.66
-2.43%