HKSE - Delayed Quote HKD
Qingdao Port International Co., Ltd. (6198.HK)
6.880
+0.040
+(0.58%)
At close: 4:08:07 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 6.820 | 6.940 | 6.820 | 6.880 | 6.880 | 4,266,000 |
| Jun 12, 2025 | 6.900 | 6.950 | 6.830 | 6.840 | 6.840 | 4,330,000 |
| Jun 11, 2025 | 6.820 | 6.940 | 6.760 | 6.850 | 6.850 | 7,293,000 |
| Jun 10, 2025 | 6.670 | 6.940 | 6.580 | 6.770 | 6.770 | 6,376,000 |
| Jun 9, 2025 | 6.630 | 6.720 | 6.600 | 6.670 | 6.670 | 4,952,000 |
| Jun 6, 2025 | 6.600 | 6.640 | 6.580 | 6.630 | 6.630 | 2,360,000 |
| Jun 5, 2025 | 6.570 | 6.630 | 6.520 | 6.600 | 6.600 | 2,534,000 |
| Jun 4, 2025 | 6.560 | 6.620 | 6.510 | 6.550 | 6.550 | 1,802,000 |
| Jun 3, 2025 | 6.440 | 6.560 | 6.410 | 6.540 | 6.540 | 1,626,000 |
| Jun 2, 2025 | 6.520 | 6.530 | 6.310 | 6.390 | 6.390 | 829,000 |
| May 30, 2025 | 6.440 | 6.570 | 6.410 | 6.560 | 6.560 | 2,985,000 |
| May 29, 2025 | 6.360 | 6.440 | 6.320 | 6.430 | 6.430 | 3,142,284 |
| May 28, 2025 | 6.450 | 6.460 | 6.350 | 6.350 | 6.350 | 1,618,000 |
| May 27, 2025 | 6.430 | 6.480 | 6.390 | 6.450 | 6.450 | 872,000 |
| May 26, 2025 | 6.400 | 6.520 | 6.400 | 6.440 | 6.440 | 1,503,000 |
| May 23, 2025 | 6.480 | 6.490 | 6.420 | 6.450 | 6.450 | 2,833,000 |
| May 22, 2025 | 6.460 | 6.580 | 6.460 | 6.540 | 6.540 | 2,745,000 |
| May 21, 2025 | 6.480 | 6.510 | 6.370 | 6.500 | 6.500 | 3,739,568 |
| May 20, 2025 | 6.340 | 6.480 | 6.260 | 6.480 | 6.480 | 5,528,000 |
| May 19, 2025 | 6.200 | 6.370 | 6.180 | 6.300 | 6.300 | 3,214,379 |
| May 16, 2025 | 6.300 | 6.300 | 6.180 | 6.240 | 6.240 | 3,650,000 |
| May 15, 2025 | 6.250 | 6.380 | 6.220 | 6.280 | 6.280 | 6,756,000 |
| May 14, 2025 | 6.230 | 6.250 | 6.150 | 6.220 | 6.220 | 5,153,000 |
| May 13, 2025 | 6.030 | 6.230 | 6.000 | 6.220 | 6.220 | 8,394,150 |
| May 12, 2025 | 5.920 | 6.010 | 5.830 | 6.010 | 6.010 | 5,223,000 |
| May 9, 2025 | 5.900 | 5.900 | 5.820 | 5.830 | 5.830 | 3,244,279 |
| May 8, 2025 | 5.780 | 5.900 | 5.710 | 5.850 | 5.850 | 8,911,789 |
| May 7, 2025 | 5.670 | 5.780 | 5.650 | 5.760 | 5.760 | 7,080,000 |
| May 6, 2025 | 5.620 | 5.680 | 5.600 | 5.630 | 5.630 | 3,233,000 |
| May 2, 2025 | 5.590 | 5.600 | 5.520 | 5.580 | 5.580 | 797,000 |
| Apr 30, 2025 | 5.620 | 5.620 | 5.510 | 5.600 | 5.600 | 6,355,000 |
| Apr 29, 2025 | 5.610 | 5.630 | 5.530 | 5.590 | 5.590 | 3,963,970 |
| Apr 28, 2025 | 5.680 | 5.680 | 5.560 | 5.570 | 5.570 | 8,207,000 |
| Apr 25, 2025 | 5.800 | 5.870 | 5.660 | 5.680 | 5.680 | 8,019,661 |
| Apr 24, 2025 | 5.900 | 5.900 | 5.780 | 5.800 | 5.800 | 4,996,000 |
| Apr 23, 2025 | 5.820 | 5.890 | 5.800 | 5.890 | 5.890 | 5,923,700 |
| Apr 22, 2025 | 5.850 | 5.870 | 5.740 | 5.770 | 5.770 | 4,545,000 |
| Apr 17, 2025 | 5.910 | 5.950 | 5.830 | 5.840 | 5.840 | 1,558,282 |
| Apr 16, 2025 | 5.980 | 5.980 | 5.840 | 5.890 | 5.890 | 3,061,000 |
| Apr 15, 2025 | 5.980 | 6.040 | 5.910 | 5.930 | 5.930 | 3,601,000 |
| Apr 14, 2025 | 5.820 | 6.030 | 5.820 | 5.960 | 5.960 | 5,932,000 |
| Apr 11, 2025 | 5.790 | 5.790 | 5.680 | 5.760 | 5.760 | 6,617,282 |
| Apr 10, 2025 | 5.860 | 5.990 | 5.660 | 5.710 | 5.710 | 8,874,992 |
| Apr 9, 2025 | 5.610 | 5.860 | 5.440 | 5.800 | 5.800 | 12,151,800 |
| Apr 8, 2025 | 5.700 | 5.810 | 5.620 | 5.670 | 5.670 | 7,964,880 |
| Apr 7, 2025 | 6.050 | 6.050 | 5.660 | 5.670 | 5.670 | 12,258,444 |
| Apr 3, 2025 | 6.550 | 6.760 | 6.420 | 6.500 | 6.500 | 14,975,260 |
| Apr 2, 2025 | 6.510 | 6.640 | 6.440 | 6.630 | 6.630 | 5,610,917 |
| Apr 1, 2025 | 6.420 | 6.570 | 6.420 | 6.540 | 6.540 | 5,793,000 |
| Mar 31, 2025 | 6.510 | 6.620 | 6.360 | 6.440 | 6.440 | 8,307,000 |
| Mar 28, 2025 | 6.500 | 6.580 | 6.420 | 6.560 | 6.560 | 4,315,000 |
| Mar 27, 2025 | 6.400 | 6.520 | 6.340 | 6.520 | 6.520 | 3,992,243 |
| Mar 26, 2025 | 6.260 | 6.450 | 6.250 | 6.400 | 6.400 | 5,158,000 |
| Mar 25, 2025 | 6.160 | 6.380 | 6.150 | 6.250 | 6.250 | 12,109,000 |
| Mar 24, 2025 | 6.080 | 6.250 | 6.070 | 6.170 | 6.170 | 4,189,000 |
| Mar 21, 2025 | 6.000 | 6.160 | 6.000 | 6.060 | 6.060 | 9,311,894 |
| Mar 20, 2025 | 6.000 | 6.040 | 5.910 | 5.970 | 5.970 | 4,491,032 |
| Mar 19, 2025 | 5.930 | 6.020 | 5.900 | 5.960 | 5.960 | 2,333,000 |
| Mar 18, 2025 | 5.850 | 5.970 | 5.790 | 5.960 | 5.960 | 4,904,000 |
| Mar 17, 2025 | 5.870 | 5.880 | 5.780 | 5.840 | 5.840 | 1,921,000 |
| Mar 14, 2025 | 5.850 | 5.910 | 5.800 | 5.800 | 5.800 | 3,912,000 |
| Mar 13, 2025 | 5.840 | 5.860 | 5.740 | 5.860 | 5.860 | 5,364,000 |
| Mar 12, 2025 | 5.830 | 5.860 | 5.770 | 5.780 | 5.780 | 1,318,000 |
| Mar 11, 2025 | 5.730 | 5.830 | 5.710 | 5.830 | 5.830 | 3,288,266 |
| Mar 10, 2025 | 5.970 | 6.010 | 5.730 | 5.740 | 5.740 | 9,653,147 |
| Mar 7, 2025 | 5.920 | 6.000 | 5.920 | 5.970 | 5.970 | 2,758,766 |
| Mar 6, 2025 | 6.010 | 6.060 | 5.880 | 5.930 | 5.930 | 10,967,000 |
| Mar 5, 2025 | 5.980 | 6.080 | 5.980 | 6.050 | 6.050 | 2,887,000 |
| Mar 4, 2025 | 6.020 | 6.060 | 5.950 | 5.970 | 5.970 | 1,343,000 |
| Mar 3, 2025 | 6.050 | 6.150 | 5.960 | 6.020 | 6.020 | 2,611,863 |
| Feb 28, 2025 | 6.240 | 6.240 | 6.040 | 6.070 | 6.070 | 2,085,288 |
| Feb 27, 2025 | 6.170 | 6.230 | 6.130 | 6.190 | 6.190 | 1,761,000 |
| Feb 26, 2025 | 5.970 | 6.130 | 5.970 | 6.120 | 6.120 | 2,885,000 |
| Feb 25, 2025 | 6.050 | 6.070 | 5.970 | 6.030 | 6.030 | 1,374,000 |
| Feb 24, 2025 | 6.020 | 6.080 | 5.970 | 6.080 | 6.080 | 1,728,000 |
| Feb 21, 2025 | 6.070 | 6.080 | 5.910 | 5.970 | 5.970 | 3,609,000 |
| Feb 20, 2025 | 6.000 | 6.110 | 5.970 | 6.070 | 6.070 | 2,523,000 |
| Feb 19, 2025 | 6.080 | 6.120 | 6.010 | 6.010 | 6.010 | 2,601,000 |
| Feb 18, 2025 | 5.880 | 6.090 | 5.830 | 6.080 | 6.080 | 6,224,000 |
| Feb 17, 2025 | 5.980 | 5.990 | 5.770 | 5.850 | 5.850 | 9,789,000 |
| Feb 14, 2025 | 6.060 | 6.090 | 5.910 | 5.960 | 5.960 | 5,105,465 |
| Feb 13, 2025 | 6.120 | 6.120 | 5.990 | 6.010 | 6.010 | 6,055,532 |
| Feb 12, 2025 | 6.030 | 6.110 | 5.980 | 6.090 | 6.090 | 7,235,000 |
| Feb 11, 2025 | 5.990 | 6.050 | 5.990 | 5.990 | 5.990 | 2,352,000 |
| Feb 10, 2025 | 5.920 | 6.050 | 5.880 | 5.990 | 5.990 | 5,793,000 |
| Feb 7, 2025 | 5.930 | 5.970 | 5.890 | 5.920 | 5.920 | 4,536,000 |
| Feb 6, 2025 | 5.940 | 6.030 | 5.900 | 5.950 | 5.950 | 3,592,000 |
| Feb 5, 2025 | 6.000 | 6.040 | 5.920 | 5.930 | 5.930 | 1,413,000 |
| Feb 4, 2025 | 5.920 | 5.970 | 5.880 | 5.960 | 5.960 | 1,462,000 |
| Feb 3, 2025 | 5.880 | 6.020 | 5.880 | 5.980 | 5.980 | 1,385,750 |
| Jan 28, 2025 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | - |
| Jan 27, 2025 | 6.000 | 6.130 | 6.000 | 6.070 | 6.070 | 2,499,000 |
| Jan 24, 2025 | 6.050 | 6.070 | 6.010 | 6.060 | 6.060 | 1,927,814 |
| Jan 23, 2025 | 5.970 | 6.060 | 5.970 | 6.050 | 6.050 | 4,113,000 |
| Jan 22, 2025 | 5.950 | 6.010 | 5.900 | 5.970 | 5.970 | 3,187,000 |
| Jan 21, 2025 | 5.980 | 6.060 | 5.860 | 5.950 | 5.950 | 4,188,000 |
| Jan 20, 2025 | 6.030 | 6.050 | 5.890 | 5.910 | 5.910 | 4,176,798 |
| Jan 17, 2025 | 6.060 | 6.060 | 6.000 | 6.020 | 6.020 | 1,569,000 |
| Jan 16, 2025 | 5.990 | 6.080 | 5.920 | 6.040 | 6.040 | 6,907,000 |
| Jan 15, 2025 | 5.990 | 6.140 | 5.950 | 5.970 | 5.970 | 3,556,000 |
| Jan 14, 2025 | 5.920 | 6.110 | 5.950 | 6.030 | 6.030 | 2,358,925 |
| Jan 13, 2025 | 5.960 | 5.980 | 5.810 | 5.950 | 5.950 | 3,581,741 |
| Jan 10, 2025 | 6.090 | 6.130 | 5.900 | 5.960 | 5.960 | 4,486,700 |
| Jan 9, 2025 | 6.160 | 6.160 | 5.950 | 6.090 | 6.090 | 5,529,000 |
| Jan 8, 2025 | 6.140 | 6.310 | 6.130 | 6.150 | 6.150 | 4,809,583 |
| Jan 7, 2025 | 6.230 | 6.460 | 6.150 | 6.150 | 6.150 | 19,046,427 |
| Jan 6, 2025 | 6.200 | 6.290 | 6.060 | 6.280 | 6.280 | 9,624,000 |
| Jan 3, 2025 | 6.160 | 6.270 | 6.120 | 6.160 | 6.160 | 2,486,000 |
| Jan 2, 2025 | 6.450 | 6.500 | 6.160 | 6.200 | 6.200 | 12,083,640 |
| Dec 31, 2024 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | - |
| Dec 30, 2024 | 6.150 | 6.250 | 6.130 | 6.230 | 6.230 | 2,191,114 |
| Dec 27, 2024 | 6.010 | 6.140 | 5.980 | 6.130 | 6.130 | 4,872,522 |
| Dec 24, 2024 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | - |
| Dec 23, 2024 | 6.050 | 6.050 | 5.920 | 5.990 | 5.990 | 1,020,162 |
| Dec 20, 2024 | 5.990 | 6.040 | 5.940 | 6.000 | 6.000 | 2,914,894 |
| Dec 19, 2024 | 6.000 | 6.000 | 5.860 | 5.950 | 5.950 | 7,454,962 |
| Dec 18, 2024 | 5.930 | 6.080 | 5.930 | 5.980 | 5.980 | 4,698,000 |
| Dec 17, 2024 | 5.840 | 5.920 | 5.780 | 5.920 | 5.920 | 10,009,000 |
| Dec 16, 2024 | 5.690 | 5.830 | 5.620 | 5.800 | 5.800 | 7,575,701 |
| Dec 13, 2024 | 5.690 | 5.690 | 5.610 | 5.640 | 5.640 | 5,764,000 |
| Dec 12, 2024 | 5.820 | 5.840 | 5.690 | 5.710 | 5.710 | 3,262,000 |
| Dec 11, 2024 | 5.810 | 5.850 | 5.800 | 5.820 | 5.820 | 3,193,974 |
| Dec 10, 2024 | 5.850 | 5.950 | 5.750 | 5.800 | 5.800 | 3,743,000 |
| Dec 9, 2024 | 5.580 | 5.840 | 5.570 | 5.840 | 5.840 | 7,934,000 |
| Dec 6, 2024 | 5.400 | 5.630 | 5.400 | 5.610 | 5.610 | 3,690,000 |
| Dec 5, 2024 | 5.450 | 5.530 | 5.370 | 5.400 | 5.400 | 3,334,000 |
| Dec 4, 2024 | 5.430 | 5.460 | 5.430 | 5.450 | 5.450 | 6,119,000 |
| Dec 3, 2024 | 5.430 | 5.460 | 5.380 | 5.420 | 5.420 | 3,851,162 |
| Dec 2, 2024 | 5.390 | 5.470 | 5.390 | 5.450 | 5.450 | 7,280,000 |
| Nov 29, 2024 | 5.450 | 5.500 | 5.350 | 5.390 | 5.390 | 1,597,788 |
| Nov 28, 2024 | 5.540 | 5.550 | 5.440 | 5.450 | 5.450 | 1,165,000 |
| Nov 27, 2024 | 5.560 | 5.560 | 5.430 | 5.520 | 5.520 | 1,292,000 |
| Nov 26, 2024 | 5.680 | 5.680 | 5.430 | 5.450 | 5.450 | 1,555,000 |
| Nov 25, 2024 | 5.580 | 5.660 | 5.530 | 5.540 | 5.540 | 1,488,000 |
| Nov 22, 2024 | 5.730 | 5.730 | 5.510 | 5.560 | 5.560 | 1,875,842 |
| Nov 21, 2024 | 5.700 | 5.740 | 5.660 | 5.700 | 5.700 | 1,396,330 |
| Nov 20, 2024 | 5.600 | 5.710 | 5.600 | 5.700 | 5.700 | 1,135,000 |
| Nov 19, 2024 | 5.600 | 5.690 | 5.580 | 5.660 | 5.660 | 2,784,000 |
| Nov 18, 2024 | 5.460 | 5.660 | 5.460 | 5.570 | 5.570 | 3,432,000 |
| Nov 15, 2024 | 5.420 | 5.490 | 5.350 | 5.460 | 5.460 | 1,874,000 |
| Nov 14, 2024 | 5.350 | 5.400 | 5.320 | 5.320 | 5.320 | 2,445,727 |
| Nov 13, 2024 | 5.350 | 5.430 | 5.340 | 5.350 | 5.350 | 864,000 |
| Nov 12, 2024 | 5.430 | 5.440 | 5.330 | 5.380 | 5.380 | 2,829,886 |
| Nov 11, 2024 | 5.610 | 5.610 | 5.380 | 5.450 | 5.450 | 3,323,456 |
| Nov 8, 2024 | 5.740 | 5.770 | 5.580 | 5.650 | 5.650 | 1,794,676 |
| Nov 7, 2024 | 5.670 | 5.770 | 5.670 | 5.690 | 5.690 | 2,302,000 |
| Nov 6, 2024 | 5.600 | 5.730 | 5.560 | 5.730 | 5.730 | 3,500,000 |
| Nov 5, 2024 | 5.580 | 5.660 | 5.550 | 5.660 | 5.660 | 2,185,000 |
| Nov 4, 2024 | 5.550 | 5.590 | 5.480 | 5.560 | 5.560 | 2,551,000 |
| Nov 1, 2024 | 5.410 | 5.620 | 5.380 | 5.560 | 5.560 | 3,556,000 |
| Oct 31, 2024 | 5.430 | 5.520 | 5.410 | 5.440 | 5.440 | 2,485,000 |
| Oct 30, 2024 | 5.440 | 5.530 | 5.350 | 5.370 | 5.370 | 3,021,701 |
| Oct 29, 2024 | 5.580 | 5.610 | 5.440 | 5.440 | 5.440 | 3,339,000 |
| Oct 28, 2024 | 5.650 | 5.650 | 5.550 | 5.580 | 5.580 | 1,833,000 |
| Oct 25, 2024 | 5.640 | 5.670 | 5.600 | 5.620 | 5.620 | 2,415,000 |
| Oct 24, 2024 | 5.710 | 5.730 | 5.620 | 5.670 | 5.670 | 3,405,393 |
| Oct 23, 2024 | 5.700 | 5.750 | 5.680 | 5.750 | 5.750 | 2,012,000 |
| Oct 22, 2024 | 5.700 | 5.780 | 5.700 | 5.700 | 5.700 | 2,441,000 |
| Oct 21, 2024 | 5.770 | 5.830 | 5.710 | 5.740 | 5.740 | 3,269,000 |
| Oct 18, 2024 | 5.640 | 5.770 | 5.610 | 5.750 | 5.750 | 3,796,000 |
| Oct 17, 2024 | 5.710 | 5.830 | 5.560 | 5.570 | 5.570 | 7,487,762 |
| Oct 16, 2024 | 5.680 | 5.830 | 5.680 | 5.760 | 5.760 | 7,335,463 |
| Oct 15, 2024 | 5.830 | 5.900 | 5.680 | 5.730 | 5.730 | 3,742,642 |
| Oct 14, 2024 | 5.900 | 5.950 | 5.790 | 5.860 | 5.860 | 7,951,352 |
| Oct 10, 2024 | 5.700 | 6.040 | 5.700 | 5.900 | 5.900 | 10,899,734 |
| Oct 9, 2024 | 5.930 | 5.930 | 5.710 | 5.760 | 5.760 | 6,230,000 |
| Oct 8, 2024 | 6.300 | 6.400 | 5.750 | 5.870 | 5.870 | 13,957,000 |
| Oct 7, 2024 | 6.040 | 6.350 | 6.040 | 6.250 | 6.250 | 6,243,442 |
| Oct 4, 2024 | 5.980 | 6.050 | 5.870 | 6.010 | 6.010 | 4,742,442 |
| Oct 3, 2024 | 5.920 | 5.960 | 5.870 | 5.940 | 5.940 | 2,916,000 |
| Oct 2, 2024 | 5.950 | 6.000 | 5.820 | 5.930 | 5.930 | 7,201,000 |
| Sep 30, 2024 | 5.760 | 5.990 | 5.730 | 5.960 | 5.960 | 8,907,248 |
| Sep 27, 2024 | 5.830 | 6.000 | 5.670 | 5.680 | 5.680 | 10,597,846 |
| Sep 26, 2024 | 5.650 | 5.810 | 5.620 | 5.800 | 5.800 | 5,781,360 |
| Sep 25, 2024 | 5.660 | 5.930 | 5.640 | 5.640 | 5.640 | 7,744,000 |
| Sep 24, 2024 | 5.450 | 5.660 | 5.460 | 5.630 | 5.630 | 6,525,000 |
| Sep 23, 2024 | 5.390 | 5.560 | 5.340 | 5.450 | 5.450 | 8,754,000 |
| Sep 20, 2024 | 5.390 | 5.530 | 5.320 | 5.330 | 5.330 | 19,579,000 |
| Sep 19, 2024 | 5.420 | 5.480 | 5.330 | 5.350 | 5.350 | 8,198,000 |
| Sep 17, 2024 | 5.280 | 5.320 | 5.240 | 5.300 | 5.300 | 1,125,000 |
| Sep 16, 2024 | 5.390 | 5.390 | 5.250 | 5.320 | 5.320 | 1,204,000 |
| Sep 13, 2024 | 5.280 | 5.440 | 5.280 | 5.390 | 5.390 | 4,464,000 |
| Sep 12, 2024 | 5.300 | 5.360 | 5.230 | 5.300 | 5.300 | 8,441,000 |
| Sep 11, 2024 | 5.380 | 5.380 | 5.260 | 5.290 | 5.290 | 5,618,105 |
| Sep 10, 2024 | 5.290 | 5.400 | 5.270 | 5.350 | 5.350 | 4,656,000 |
| Sep 9, 2024 | 5.470 | 5.470 | 5.280 | 5.290 | 5.290 | 4,592,799 |
| Sep 5, 2024 | 5.460 | 5.510 | 5.420 | 5.490 | 5.490 | 3,233,241 |
| Sep 4, 2024 | 5.490 | 5.510 | 5.400 | 5.480 | 5.480 | 3,419,900 |
| Sep 3, 2024 | 5.570 | 5.610 | 5.380 | 5.530 | 5.530 | 10,527,241 |
| Sep 2, 2024 | 5.600 | 5.630 | 5.470 | 5.620 | 5.620 | 4,499,000 |
| Aug 30, 2024 | 5.690 | 5.710 | 5.610 | 5.620 | 5.620 | 4,797,000 |
| Aug 29, 2024 | 5.830 | 5.830 | 5.660 | 5.720 | 5.720 | 4,046,000 |
| Aug 28, 2024 | 5.860 | 5.910 | 5.800 | 5.830 | 5.830 | 3,210,823 |
| Aug 27, 2024 | 5.840 | 5.970 | 5.770 | 5.890 | 5.890 | 4,336,800 |
| Aug 26, 2024 | 5.810 | 5.910 | 5.780 | 5.890 | 5.890 | 3,433,000 |
| Aug 23, 2024 | 5.870 | 5.870 | 5.700 | 5.780 | 5.780 | 2,855,000 |
| Aug 22, 2024 | 5.920 | 5.970 | 5.830 | 5.890 | 5.890 | 3,430,000 |
| Aug 21, 2024 | 5.950 | 6.000 | 5.770 | 5.910 | 5.910 | 6,103,000 |
| Aug 20, 2024 | 6.060 | 6.070 | 5.810 | 5.900 | 5.900 | 4,729,000 |
| Aug 19, 2024 | 5.930 | 6.180 | 5.930 | 6.080 | 6.080 | 4,092,000 |
| Aug 16, 2024 | 5.900 | 5.980 | 5.890 | 5.940 | 5.940 | 4,522,000 |
| Aug 15, 2024 | 5.910 | 5.910 | 5.850 | 5.900 | 5.900 | 3,795,000 |
| Aug 14, 2024 | 5.910 | 5.940 | 5.870 | 5.890 | 5.890 | 8,054,000 |
| Aug 13, 2024 | 5.920 | 5.950 | 5.850 | 5.910 | 5.910 | 3,776,680 |
| Aug 12, 2024 | 5.920 | 5.940 | 5.850 | 5.890 | 5.890 | 3,576,000 |
| Aug 9, 2024 | 5.720 | 5.910 | 5.720 | 5.860 | 5.860 | 3,772,000 |
| Aug 8, 2024 | 5.760 | 5.760 | 5.620 | 5.710 | 5.710 | 2,075,000 |
| Aug 7, 2024 | 5.660 | 5.780 | 5.610 | 5.730 | 5.730 | 2,191,000 |
| Aug 6, 2024 | 5.730 | 5.810 | 5.630 | 5.630 | 5.630 | 5,621,000 |
| Aug 5, 2024 | 5.810 | 5.890 | 5.670 | 5.680 | 5.680 | 2,380,000 |
| Aug 2, 2024 | 5.900 | 5.900 | 5.810 | 5.870 | 5.870 | 1,674,000 |
| Aug 1, 2024 | 5.850 | 5.960 | 5.850 | 5.880 | 5.880 | 2,679,000 |
| Jul 31, 2024 | 5.740 | 5.880 | 5.740 | 5.830 | 5.830 | 1,505,235 |
| Jul 30, 2024 | 5.780 | 5.810 | 5.630 | 5.720 | 5.720 | 1,462,000 |
| Jul 29, 2024 | 5.780 | 5.850 | 5.700 | 5.730 | 5.730 | 2,855,000 |
| Jul 26, 2024 | 5.860 | 5.880 | 5.780 | 5.840 | 5.840 | 1,138,000 |
| Jul 25, 2024 | 5.900 | 5.930 | 5.750 | 5.810 | 5.810 | 2,036,000 |
| Jul 24, 2024 | 5.850 | 6.090 | 5.850 | 5.900 | 5.900 | 7,304,000 |
| Jul 23, 2024 | 5.840 | 5.970 | 5.760 | 5.830 | 5.830 | 2,292,432 |
| Jul 22, 2024 | 5.710 | 5.900 | 5.650 | 5.890 | 5.890 | 2,412,000 |
| Jul 19, 2024 | 5.840 | 5.870 | 5.610 | 5.710 | 5.710 | 3,936,000 |
| Jul 18, 2024 | 5.700 | 5.970 | 5.670 | 5.890 | 5.890 | 7,111,000 |
| Jul 17, 2024 | 5.850 | 5.870 | 5.670 | 5.680 | 5.680 | 5,066,000 |
| Jul 16, 2024 | 6.090 | 6.170 | 5.840 | 5.850 | 5.850 | 5,043,998 |
| Jul 15, 2024 | 6.210 | 6.350 | 5.910 | 6.140 | 6.140 | 5,340,000 |
| Jul 12, 2024 | 6.080 | 6.320 | 6.080 | 6.110 | 6.110 | 2,554,000 |
| Jul 11, 2024 | 6.190 | 6.210 | 6.070 | 6.100 | 6.100 | 1,692,000 |
| Jul 10, 2024 | 6.360 | 6.360 | 6.030 | 6.100 | 6.100 | 3,890,000 |
| Jul 9, 2024 | 6.170 | 6.320 | 6.120 | 6.300 | 6.300 | 2,096,000 |
| Jul 8, 2024 | 6.240 | 6.280 | 6.170 | 6.180 | 6.180 | 1,301,000 |
| Jul 5, 2024 | 6.200 | 6.360 | 6.140 | 6.210 | 6.210 | 2,745,000 |
| Jul 4, 2024 | 6.190 | 6.370 | 6.220 | 6.270 | 6.270 | 2,312,000 |
| Jul 3, 2024 | 6.160 | 6.320 | 6.140 | 6.280 | 6.280 | 3,888,000 |
| Jul 2, 2024 | 5.990 | 6.220 | 5.990 | 6.140 | 6.140 | 4,407,000 |
| Jun 28, 2024 | 5.760 | 6.050 | 5.760 | 5.960 | 5.960 | 2,784,800 |
| Jun 27, 2024 | 5.860 | 5.910 | 5.760 | 5.770 | 5.770 | 2,053,000 |
| Jun 26, 2024 | 5.910 | 5.930 | 5.800 | 5.930 | 5.930 | 3,387,000 |
| Jun 25, 2024 | 5.980 | 6.040 | 5.850 | 5.890 | 5.890 | 2,184,000 |
| Jun 24, 2024 | 6.000 | 6.040 | 5.930 | 5.940 | 5.940 | 1,540,000 |
| Jun 21, 2024 | 6.110 | 6.150 | 5.960 | 6.060 | 6.060 | 3,367,410 |
| Jun 20, 2024 | 5.970 | 6.250 | 5.930 | 6.130 | 6.130 | 5,429,000 |
| Jun 19, 2024 | 5.770 | 6.000 | 5.740 | 5.970 | 5.970 | 4,030,988 |
| Jun 18, 2024 | 5.600 | 5.770 | 5.600 | 5.730 | 5.730 | 3,280,000 |
| Jun 17, 2024 | 5.700 | 5.730 | 5.620 | 5.660 | 5.660 | 3,813,000 |
| Jun 14, 2024 | 5.590 | 5.770 | 5.590 | 5.670 | 5.670 | 3,578,000 |
| Jun 13, 2024 | 5.590 | 5.670 | 5.520 | 5.600 | 5.600 | 2,080,000 |
Related Tickers
0144.HK CHINA MER PORT
14.660
+2.23%
1308.HK SITC
26.000
+1.56%
600018.SS SHANG PORT GP
5.81
+0.87%
1199.HK COSCO SHIP PORT
4.960
+1.22%
3816.KL MISC Berhad
7.50
-3.60%
CKN.L Clarkson PLC
3,320.00
-1.19%
2510.HK TS Lines Ltd
7.550
+1.34%
1919.HK COSCO SHIP HOLD
14.100
+5.38%
VAPORES.SN Compañía Sud Americana de Vapores S.A.
51.20
-2.27%
0316.HK OOIL
137.000
+4.18%