Li Ning Company Limited - 2331.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.62	21.96	21.96	22.28	21.5	12.8M
February 16, 2026	21.6	21.5	21.5	21.74	21.36	1.98M
February 13, 2026	21.72	21.58	21.58	21.92	21.54	8.94M
February 12, 2026	22.38	21.68	21.68	22.38	21.42	15.44M
February 11, 2026	22	22.04	22.04	22.06	21.58	13.97M
February 10, 2026	21.88	21.8	21.8	22.12	21.62	26.8M
February 09, 2026	21.68	21.6	21.6	21.86	21.38	27.2M
February 06, 2026	21.22	21.32	21.32	21.68	21.06	20.25M
February 05, 2026	20.8	21.46	21.46	21.5	20.64	30.08M
February 04, 2026	20.42	20.92	20.92	21.2	20	18.68M
February 03, 2026	19.64	20.42	20.42	20.42	19.64	26.02M
February 02, 2026	20.42	19.56	19.56	20.48	19.31	32.56M
January 30, 2026	20.92	20.44	20.44	21	20.3	20.92M
January 29, 2026	19.92	20.98	20.98	21.08	19.92	29.57M
January 28, 2026	20.6	20.24	20.24	20.62	19.84	24.57M
January 27, 2026	20.38	20.3	20.3	20.8	20.06	28.11M
January 26, 2026	21.28	20.4	20.4	21.48	20	33.47M
January 23, 2026	21.48	21.28	21.28	21.48	20.72	13.44M
January 22, 2026	20.96	21.3	21.3	21.68	20.92	21.71M
January 21, 2026	21.36	20.9	20.9	21.58	20.52	31.37M
January 20, 2026	20.9	21.48	21.48	21.62	20.9	30.5M
January 19, 2026	20.34	21	21	21.58	19.94	44.27M
January 16, 2026	19.89	20.4	20.4	20.62	19.83	26.82M
January 15, 2026	19.26	19.55	19.55	20	19.25	10.9M
January 14, 2026	19.05	19.27	19.27	19.59	18.98	14.19M
January 13, 2026	19.48	19.1	19.1	19.61	19.01	27.65M
January 12, 2026	19.79	19.6	19.6	19.8	19.33	13.85M
January 09, 2026	19.52	19.63	19.63	19.79	19.21	16.19M
January 08, 2026	19.66	19.52	19.52	19.79	19.14	15.33M
January 07, 2026	19.67	19.71	19.71	20.06	19.59	20.64M
January 06, 2026	19.1	19.67	19.67	19.84	18.76	28.59M
January 05, 2026	18.56	19.06	19.06	19.46	18.49	23.03M
January 02, 2026	18.75	18.56	18.56	18.9	18.55	6.04M
December 31, 2025	18.62	18.67	18.67	18.73	18.32	10.15M
December 30, 2025	18.87	18.77	18.77	19.15	18.73	11.23M
December 29, 2025	19	18.87	18.87	19.24	18.75	15.28M
December 24, 2025	19.24	19	19	19.42	18.94	10.71M
December 23, 2025	19.31	19.24	19.24	19.6	19.14	21.85M
December 22, 2025	19.05	19.19	19.19	19.39	18.89	19.2M
December 19, 2025	19.19	19	19	19.38	18.78	12.87M
December 18, 2025	19.1	19.13	19.13	19.23	18.9	12.13M
December 17, 2025	18.28	19.07	19.07	19.29	18.28	32.12M
December 16, 2025	18.5	18.29	18.29	18.7	18.13	37.96M
December 15, 2025	17.6	18.64	18.64	18.73	17.5	50.3M
December 12, 2025	17.12	17.69	17.69	17.75	17.12	13.37M
December 11, 2025	17.48	17.25	17.25	17.57	17.25	10.92M
December 10, 2025	17.28	17.49	17.49	17.59	17.04	19.06M
December 09, 2025	16.81	16.96	16.96	17.02	16.69	12.24M
December 08, 2025	16.92	16.81	16.81	17.17	16.65	13.31M
December 05, 2025	16.86	16.89	16.89	17.05	16.84	21.4M
December 04, 2025	16.96	16.86	16.86	17.11	16.45	35.73M
December 03, 2025	17.36	17	17	17.36	16.97	14.95M
December 02, 2025	17.53	17.34	17.34	17.54	17.27	10.05M
December 01, 2025	17.38	17.48	17.48	17.68	17.24	8.05M
November 28, 2025	17.61	17.36	17.36	17.68	17.28	9.04M
November 27, 2025	18	17.61	17.61	18.01	17.56	16.3M
November 26, 2025	17.97	18.1	18.1	18.2	17.91	15.13M
November 25, 2025	17.83	17.9	17.9	17.9	17.72	11.68M
November 24, 2025	17.7	17.71	17.71	17.82	17.53	13.52M
November 21, 2025	17.78	17.42	17.42	17.78	17.28	14.39M

Li Ning Company Limited (2331.HK) HKSE