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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2.36	2.32	2.23	2.37	2.32	380,500
July 03, 2025	2.38	2.34	2.25	2.38	2.33	621,500
July 02, 2025	2.31	2.34	2.25	2.47	2.31	1.43M
June 30, 2025	2.29	2.33	2.24	2.35	2.29	1.32M
June 27, 2025	2.26	2.32	2.23	2.32	2.25	1.2M
June 26, 2025	2.24	2.29	2.2	2.29	2.22	638,500
June 25, 2025	2.24	2.24	2.15	2.24	2.22	93,000
June 24, 2025	2.23	2.23	2.14	2.25	2.21	146,500
June 23, 2025	2.19	2.23	2.14	2.24	2.19	970,000
June 20, 2025	2.18	2.19	2.19	2.21	2.18	510,500
June 19, 2025	2.25	2.18	2.18	2.25	2.18	712,500
June 18, 2025	2.3	2.27	2.27	2.3	2.25	157,500
June 17, 2025	2.29	2.29	2.29	2.3	2.27	94,000
June 16, 2025	2.28	2.29	2.29	2.29	2.26	103,000
June 13, 2025	2.29	2.28	2.28	2.29	2.27	220,500
June 12, 2025	2.3	2.29	2.29	2.33	2.29	1.49M
June 11, 2025	2.29	2.3	2.3	2.31	2.26	980,500
June 10, 2025	2.24	2.29	2.29	2.3	2.24	1.07M
June 09, 2025	2.21	2.25	2.25	2.25	2.21	891,000
June 06, 2025	2.17	2.21	2.21	2.23	2.17	732,500
June 05, 2025	2.17	2.17	2.17	2.19	2.14	1.04M
June 04, 2025	2.14	2.16	2.16	2.16	2.13	412,500
June 03, 2025	2.14	2.16	2.16	2.16	2.14	124,000
June 02, 2025	2.14	2.14	2.14	2.15	2.06	62,500
May 30, 2025	2.13	2.18	2.18	2.18	2.13	621,000
May 29, 2025	2.13	2.17	2.17	2.17	2.13	486,500
May 28, 2025	2.14	2.13	2.13	2.17	2.13	156,000
May 27, 2025	2.17	2.19	2.19	2.19	2.14	352,000
May 26, 2025	2.2	2.2	2.2	2.22	2.17	170,000

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