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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.78	0.78	0.78	0.78	0.77	11.96M
July 03, 2025	0.78	0.78	0.78	0.8	0.76	22.29M
July 02, 2025	0.73	0.77	0.77	0.94	0.73	77.67M
June 30, 2025	0.74	0.75	0.72	0.75	0.73	6.18M
June 27, 2025	0.72	0.75	0.72	0.75	0.72	18.37M
June 26, 2025	0.72	0.72	0.69	0.72	0.71	4.23M
June 25, 2025	0.73	0.72	0.69	0.73	0.71	8.15M
June 24, 2025	0.72	0.73	0.7	0.73	0.72	3.64M
June 23, 2025	0.71	0.73	0.7	0.73	0.7	9.36M
June 20, 2025	0.7	0.71	0.71	0.72	0.7	5.06M
June 19, 2025	0.72	0.7	0.7	0.72	0.69	5.7M
June 18, 2025	0.72	0.72	0.72	0.73	0.71	2.93M
June 17, 2025	0.71	0.73	0.73	0.73	0.7	6M
June 16, 2025	0.71	0.72	0.72	0.72	0.7	7.41M
June 13, 2025	0.71	0.71	0.71	0.72	0.7	11.97M
June 12, 2025	0.71	0.71	0.71	0.71	0.7	2.7M
June 11, 2025	0.7	0.7	0.7	0.71	0.7	2.62M
June 10, 2025	0.69	0.7	0.7	0.71	0.69	8.99M
June 09, 2025	0.7	0.7	0.7	0.7	0.69	3.94M
June 06, 2025	0.7	0.7	0.7	0.7	0.69	518,000
June 05, 2025	0.69	0.69	0.69	0.7	0.69	2.37M
June 04, 2025	0.7	0.69	0.69	0.7	0.68	2.94M
June 03, 2025	0.69	0.69	0.69	0.7	0.68	709,800
June 02, 2025	0.68	0.67	0.67	0.68	0.67	626,600
May 30, 2025	0.69	0.69	0.69	0.7	0.69	1.46M
May 29, 2025	0.69	0.7	0.7	0.7	0.68	2.39M
May 28, 2025	0.69	0.69	0.69	0.7	0.68	848,000
May 27, 2025	0.69	0.69	0.69	0.7	0.69	668,000
May 26, 2025	0.7	0.7	0.7	0.7	0.69	786,000

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