Skip to main content
logo
Li Ning Company Limited (HKG:2331)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.36
-0.30 (-1.80%)
Aug 1, 2025, 4:08 PM HKT

Li Ning Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.6016.7416.3016.3616.36-1.80%16,274,046
Jul 31, 202516.9417.2016.5616.6616.66-2.23%19,675,870
Jul 30, 202517.0017.3416.8617.0417.040.24%23,560,630
Jul 29, 202516.8217.0016.6017.0017.001.07%16,946,891
Jul 28, 202517.1817.3816.7016.8216.82-1.29%19,295,218
Jul 25, 202517.3417.5217.0017.0417.04-1.73%17,280,619
Jul 24, 202517.0817.4016.8817.3417.341.76%27,348,477
Jul 23, 202517.1417.1416.8017.0417.040.24%21,335,909
Jul 22, 202516.6817.1816.6417.0017.002.29%36,074,680
Jul 21, 202516.4216.8416.2816.6216.622.34%37,221,031
Jul 18, 202516.2216.7416.1616.2416.240.62%37,377,451
Jul 17, 202515.9416.1615.9016.1416.141.00%26,841,796
Jul 16, 202516.0016.1815.7415.9815.980.63%40,753,897
Jul 15, 202515.7015.9215.2815.8815.88-1.12%72,255,539
Jul 14, 202516.4816.6415.9216.0616.06-1.11%31,959,135
Jul 11, 202516.4016.5216.2216.2416.24-0.25%19,795,957
Jul 10, 202516.4616.4816.1816.2816.28-0.85%14,150,094
Jul 9, 202516.8016.8816.3016.4216.42-2.73%21,693,892
Jul 8, 202516.8216.9416.5616.8816.881.08%15,435,106
Jul 7, 202516.7816.8016.5416.7016.70-0.83%15,231,165
Jul 4, 202517.2017.2016.6416.8416.84-2.09%25,154,856
Jul 3, 202517.0817.5017.0217.2017.201.18%26,761,908
Jul 2, 202517.0017.1216.6817.0017.000.47%21,012,070
Jun 30, 202516.7417.1416.5616.9216.921.44%33,257,103
Jun 27, 202516.7417.1416.5416.6816.68-28,118,934
Jun 26, 202516.2017.0615.9816.6816.682.46%50,616,301
Jun 25, 202516.2616.4416.1016.2816.280.12%18,664,555
Jun 24, 202515.9816.4015.8216.2616.262.91%34,572,235
Jun 23, 202515.6615.9615.4415.8015.800.51%18,030,878
Jun 20, 202515.0416.1215.0415.7215.724.80%52,120,658
Jun 19, 202515.1815.1814.8015.0015.00-1.32%24,190,538
Jun 18, 202515.5815.7415.1015.2015.20-1.30%21,499,230
Jun 17, 202515.2815.5215.1615.4015.400.79%16,681,550
Jun 16, 202515.2415.3414.9815.2815.28-1.29%17,280,206
Jun 13, 202515.5615.6415.3215.4815.25-1.15%18,981,134
Jun 12, 202515.8815.9015.5215.6615.43-2.12%16,658,154
Jun 11, 202515.8816.1415.7416.0015.770.76%15,975,852
Jun 10, 202515.6016.1815.5215.8815.651.28%28,001,518
Jun 9, 202515.2615.7215.2615.6815.453.02%25,752,740
Jun 6, 202515.4015.4015.1415.2215.00-0.52%12,069,681
Jun 5, 202515.3815.5415.2215.3015.080.39%22,787,618
Jun 4, 202515.0415.3214.9615.2415.021.33%17,415,946
Jun 3, 202514.9015.1414.8215.0414.821.08%13,306,150
Jun 2, 202514.9814.9814.4214.8814.66-0.67%13,560,638
May 30, 202515.3415.4614.9214.9814.76-3.35%36,658,737
May 29, 202515.3815.6015.3015.5015.270.78%18,369,300
May 28, 202515.1815.4415.1615.3815.151.45%15,151,421
May 27, 202515.0615.3015.0615.1614.940.66%8,072,977
May 26, 202515.2615.3015.0415.0614.84-0.26%8,258,120
May 23, 202515.2615.3015.0415.1014.88-0.40%11,817,904