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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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