Qinhuangdao Port Co., Ltd. (FRA:QHD)
Germany · Delayed Price · Currency is EUR 0.2600
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:QHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1.56% | - |
| Apr 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -9.86% | - |
| Apr 21, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 12.70% | 117 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.82% | - |
| Apr 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Apr 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Apr 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.09% | - |
| Apr 13, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 6.82% | 1,198 |
| Apr 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.54% | - |
| Apr 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.52% | - |
| Apr 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.13% | - |
| Apr 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.59% | - |
| Apr 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.64% | - |
| Mar 30, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 7.63% | 4 |
| Mar 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Mar 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.13% | - |
| Mar 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.79% | - |
| Mar 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.31% | - |
| Mar 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.52% | - |
| Mar 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.38% | - |
| Mar 17, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.63% | 965 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Mar 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Mar 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.48% | - |
| Mar 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.46% | - |
| Mar 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.84% | - |
| Mar 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.44% | - |
| Mar 6, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.36% | 182 |
| Mar 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.05% | - |
| Mar 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Mar 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.80% | - |
| Mar 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.62% | - |
| Feb 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.43% | - |
| Feb 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.11% | - |
| Feb 23, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 10.61% | 240 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.94% | - |
| Feb 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.82% | - |
| Feb 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.76% | - |
| Feb 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.42% | - |
| Feb 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Feb 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |