Qinhuangdao Port Co., Ltd. - 3369.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.72	2.79	2.79	2.79	2.72	2.5M
September 25, 2025	2.68	2.72	2.72	2.74	2.68	1.46M
September 24, 2025	2.71	2.72	2.72	2.77	2.66	2.29M
September 23, 2025	2.67	2.7	2.7	2.71	2.63	2.38M
September 22, 2025	2.53	2.69	2.69	2.69	2.51	2.76M
September 19, 2025	2.56	2.57	2.57	2.58	2.51	1.29M
September 18, 2025	2.56	2.57	2.57	2.57	2.48	1.73M
September 17, 2025	2.53	2.56	2.56	2.56	2.47	1.34M
September 16, 2025	2.45	2.52	2.52	2.52	2.45	2.21M
September 15, 2025	2.44	2.5	2.5	2.5	2.44	1.16M
September 12, 2025	2.46	2.48	2.48	2.48	2.43	757,000
September 11, 2025	2.45	2.46	2.46	2.48	2.44	2.65M
September 10, 2025	2.38	2.44	2.44	2.45	2.37	3.94M
September 09, 2025	2.36	2.37	2.37	2.37	2.35	1.41M
September 08, 2025	2.35	2.36	2.36	2.37	2.34	1.23M
September 05, 2025	2.3	2.34	2.34	2.34	2.3	899,000
September 04, 2025	2.3	2.3	2.3	2.32	2.3	255,500
September 03, 2025	2.35	2.33	2.33	2.35	2.31	267,500
September 02, 2025	2.32	2.35	2.35	2.35	2.29	2.23M
September 01, 2025	2.27	2.34	2.34	2.35	2.27	2.75M
August 29, 2025	2.21	2.3	2.3	2.32	2.21	2.27M
August 28, 2025	2.23	2.23	2.23	2.25	2.22	307,000
August 27, 2025	2.25	2.25	2.25	2.27	2.22	422,500
August 26, 2025	2.27	2.26	2.26	2.28	2.25	203,000
August 25, 2025	2.22	2.28	2.28	2.34	2.21	2.15M
August 22, 2025	2.24	2.22	2.22	2.24	2.2	639,500
August 21, 2025	2.23	2.24	2.24	2.24	2.22	106,500
August 20, 2025	2.22	2.24	2.24	2.24	2.21	593,000
August 19, 2025	2.24	2.25	2.25	2.25	2.21	373,000
August 18, 2025	2.18	2.24	2.24	2.28	2.17	905,500
August 15, 2025	2.27	2.26	2.26	2.27	2.25	169,000
August 14, 2025	2.27	2.26	2.26	2.28	2.26	232,500
August 13, 2025	2.27	2.27	2.27	2.29	2.27	611,000
August 12, 2025	2.27	2.28	2.28	2.3	2.26	346,500
August 11, 2025	2.28	2.28	2.28	2.29	2.27	163,500
August 08, 2025	2.26	2.27	2.27	2.27	2.25	417,500
August 07, 2025	2.25	2.24	2.24	2.26	2.24	59,000
August 06, 2025	2.25	2.26	2.26	2.26	2.23	84,500
August 05, 2025	2.22	2.26	2.26	2.27	2.22	403,000
August 04, 2025	2.21	2.23	2.23	2.23	2.21	169,000
August 01, 2025	2.18	2.22	2.22	2.23	2.18	761,000
July 31, 2025	2.28	2.2	2.2	2.28	2.19	728,500
July 30, 2025	2.28	2.28	2.28	2.28	2.26	147,500
July 29, 2025	2.28	2.27	2.27	2.29	2.26	190,000
July 28, 2025	2.32	2.29	2.29	2.33	2.26	572,000
July 25, 2025	2.31	2.31	2.31	2.33	2.3	863,500
July 24, 2025	2.3	2.31	2.31	2.32	2.28	1.5M
July 23, 2025	2.33	2.29	2.29	2.34	2.28	239,000
July 22, 2025	2.28	2.31	2.31	2.33	2.28	1.8M
July 21, 2025	2.28	2.27	2.27	2.29	2.27	562,000
July 18, 2025	2.26	2.28	2.28	2.28	2.26	245,500
July 17, 2025	2.27	2.27	2.27	2.27	2.25	80,000
July 16, 2025	2.25	2.27	2.27	2.27	2.23	1.12M
July 15, 2025	2.3	2.26	2.26	2.3	2.23	790,000
July 14, 2025	2.29	2.3	2.3	2.31	2.26	1.08M
July 11, 2025	2.33	2.29	2.29	2.33	2.28	434,500
July 10, 2025	2.35	2.28	2.28	2.35	2.27	486,000
July 09, 2025	2.32	2.36	2.27	2.37	2.31	346,500
July 08, 2025	2.33	2.35	2.26	2.37	2.33	106,000
July 07, 2025	2.33	2.33	2.24	2.34	2.32	261,500

Qinhuangdao Port Co., Ltd. (3369.HK) HKSE