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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.84	0.84	0.84	0.85	0.84	2.32M
December 03, 2025	0.84	0.83	0.83	0.85	0.83	2.67M
December 02, 2025	0.85	0.85	0.85	0.85	0.84	1.74M
December 01, 2025	0.84	0.85	0.85	0.85	0.83	4M
November 28, 2025	0.83	0.83	0.83	0.84	0.83	1.75M
November 27, 2025	0.84	0.83	0.83	0.85	0.83	2.47M
November 26, 2025	0.84	0.85	0.85	0.85	0.84	2M
November 25, 2025	0.84	0.84	0.84	0.85	0.83	5.5M
November 24, 2025	0.85	0.84	0.84	0.85	0.83	5.29M
November 21, 2025	0.86	0.85	0.85	0.87	0.84	7.58M
November 20, 2025	0.87	0.87	0.87	0.88	0.86	5.19M
November 19, 2025	0.87	0.87	0.87	0.87	0.86	7.15M
November 18, 2025	0.91	0.87	0.87	0.91	0.86	18.2M
November 17, 2025	0.9	0.91	0.91	0.91	0.9	3.41M
November 14, 2025	0.9	0.91	0.91	0.92	0.9	7.78M
November 13, 2025	0.9	0.91	0.91	0.91	0.89	8.41M
November 12, 2025	0.9	0.89	0.89	0.9	0.89	4.89M
November 11, 2025	0.9	0.9	0.9	0.9	0.88	8.73M
November 10, 2025	0.89	0.9	0.9	0.9	0.88	6.7M
November 07, 2025	0.89	0.89	0.89	0.89	0.88	3.21M
November 06, 2025	0.89	0.89	0.89	0.9	0.88	3.87M
November 05, 2025	0.89	0.89	0.89	0.9	0.87	9.72M
November 04, 2025	0.91	0.9	0.9	0.91	0.88	13.79M
November 03, 2025	0.91	0.9	0.9	0.91	0.9	5.51M
October 31, 2025	0.94	0.91	0.91	0.95	0.91	23.17M
October 30, 2025	0.93	0.95	0.95	0.97	0.93	36.63M
October 28, 2025	0.92	0.93	0.93	0.96	0.91	55.66M
October 27, 2025	0.91	0.92	0.92	0.92	0.9	55.66M
October 26, 2025	0.91	0.92	0.92	0.92	0.9	10.46M
October 24, 2025	0.91	0.91	0.91	0.92	0.89	23.49M
October 23, 2025	0.92	0.9	0.9	1.08	0.89	194.35M
October 22, 2025	0.91	0.92	0.92	0.92	0.9	3.67M
October 21, 2025	0.9	0.91	0.91	0.92	0.89	8.37M
October 20, 2025	0.9	0.89	0.89	0.91	0.88	8.67M
October 17, 2025	0.92	0.89	0.89	0.93	0.89	7.92M
October 16, 2025	0.92	0.92	0.92	0.94	0.91	11.27M
October 15, 2025	0.93	0.92	0.92	0.93	0.91	5.67M
October 14, 2025	0.93	0.93	0.93	0.95	0.91	12.57M
October 13, 2025	0.91	0.92	0.92	0.93	0.89	12.42M
October 10, 2025	0.92	0.94	0.94	0.94	0.91	10.53M
October 09, 2025	0.92	0.93	0.93	0.93	0.91	6.7M
October 08, 2025	0.93	0.92	0.92	0.93	0.89	1.37M
October 06, 2025	0.92	0.91	0.91	0.93	0.91	929,800
October 03, 2025	0.94	0.93	0.93	0.94	0.92	2.16M
October 02, 2025	0.93	0.92	0.92	0.95	0.92	1.19M
September 30, 2025	0.91	0.94	0.94	0.94	0.9	7.17M
September 29, 2025	0.91	0.91	0.91	0.91	0.89	12.94M
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

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