Liaoning Port Co., Ltd. - 2880.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.91	0.91	0.91	0.93	0.89	18.5M
September 25, 2025	0.94	0.91	0.91	0.94	0.9	17.21M
September 24, 2025	0.93	0.94	0.94	0.96	0.92	17.29M
September 23, 2025	0.96	0.94	0.94	0.99	0.93	38.84M
September 22, 2025	0.99	0.96	0.96	1	0.93	35.76M
September 19, 2025	1.07	0.99	0.99	1.07	0.98	32.3M
September 18, 2025	1.06	1.06	1.06	1.12	1.04	68.29M
September 17, 2025	1.11	1.06	1.06	1.12	1.03	57.27M
September 16, 2025	0.9	1.08	1.08	1.08	0.9	155.69M
September 15, 2025	0.88	0.9	0.9	0.9	0.88	20.37M
September 12, 2025	0.87	0.88	0.88	0.89	0.86	11.75M
September 11, 2025	0.87	0.87	0.87	0.87	0.86	4.72M
September 10, 2025	0.85	0.87	0.87	0.87	0.85	4.83M
September 09, 2025	0.87	0.86	0.86	0.87	0.85	15.39M
September 08, 2025	0.86	0.87	0.87	0.87	0.85	6.34M
September 05, 2025	0.84	0.86	0.86	0.86	0.83	5.13M
September 04, 2025	0.86	0.84	0.84	0.86	0.82	7.1M
September 03, 2025	0.86	0.85	0.85	0.87	0.84	8.34M
September 02, 2025	0.87	0.87	0.87	0.88	0.85	14.24M
September 01, 2025	0.88	0.86	0.86	0.88	0.85	10.67M
August 29, 2025	0.86	0.86	0.86	0.88	0.85	9.76M
August 28, 2025	0.85	0.87	0.87	0.87	0.84	9.47M
August 27, 2025	0.87	0.86	0.86	0.87	0.84	8.13M
August 26, 2025	0.88	0.87	0.87	0.88	0.86	5.73M
August 25, 2025	0.87	0.88	0.88	0.89	0.87	12.75M
August 22, 2025	0.88	0.87	0.87	0.88	0.86	7.68M
August 21, 2025	0.87	0.87	0.87	0.89	0.87	6.42M
August 20, 2025	0.88	0.87	0.87	0.88	0.86	4.62M
August 19, 2025	0.88	0.88	0.88	0.89	0.87	6.66M
August 18, 2025	0.88	0.89	0.89	0.89	0.87	10.72M
August 15, 2025	0.87	0.88	0.88	0.88	0.86	6.59M
August 14, 2025	0.88	0.87	0.87	0.88	0.86	11.18M
August 13, 2025	0.87	0.87	0.87	0.87	0.86	9.27M
August 12, 2025	0.85	0.87	0.87	0.87	0.85	6.05M
August 11, 2025	0.87	0.85	0.85	0.87	0.85	4.02M
August 08, 2025	0.88	0.87	0.87	0.88	0.86	4.59M
August 07, 2025	0.86	0.87	0.87	0.88	0.86	18.6M
August 06, 2025	0.85	0.85	0.85	0.86	0.84	8.1M
August 05, 2025	0.84	0.84	0.84	0.89	0.83	51.81M
August 04, 2025	0.83	0.82	0.82	0.83	0.81	2.78M
August 01, 2025	0.81	0.82	0.82	0.83	0.81	4.82M
July 31, 2025	0.83	0.82	0.82	0.84	0.81	11.09M
July 30, 2025	0.84	0.84	0.84	0.85	0.83	8.97M
July 29, 2025	0.87	0.85	0.85	0.87	0.83	11.22M
July 28, 2025	0.87	0.87	0.87	0.88	0.85	11.13M
July 25, 2025	0.87	0.87	0.87	0.88	0.86	10.01M
July 24, 2025	0.85	0.86	0.86	0.88	0.84	18.97M
July 23, 2025	0.85	0.85	0.85	0.86	0.84	10.72M
July 22, 2025	0.86	0.84	0.84	0.86	0.84	20.15M
July 21, 2025	0.83	0.85	0.85	0.87	0.83	20.37M
July 18, 2025	0.83	0.83	0.83	0.84	0.82	10.66M
July 17, 2025	0.82	0.82	0.82	0.83	0.82	4.03M
July 16, 2025	0.82	0.82	0.82	0.82	0.81	6.64M
July 15, 2025	0.85	0.81	0.81	0.86	0.81	23.35M
July 14, 2025	0.83	0.85	0.85	0.86	0.83	18.83M
July 11, 2025	0.8	0.83	0.83	0.86	0.8	47.16M
July 10, 2025	0.8	0.8	0.8	0.81	0.79	17.12M
July 09, 2025	0.79	0.8	0.8	0.81	0.79	13.56M
July 08, 2025	0.79	0.79	0.79	0.81	0.78	9.73M
July 07, 2025	0.78	0.79	0.79	0.81	0.77	15.33M

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