Li Ning Company Limited (HKG:2331)
Hong Kong · Delayed Price · Currency is HKD 16.66
-0.36 (-2.12%)
Oct 17, 2025, 4:08 PM HKT
Li Ning Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 17.14 | 17.18 | 16.52 | 16.66 | 16.66 | -2.12% | 17,983,068 |
| Oct 16, 2025 | 16.82 | 17.35 | 16.80 | 17.02 | 17.02 | 1.19% | 15,500,771 |
| Oct 15, 2025 | 16.90 | 16.90 | 16.50 | 16.82 | 16.82 | 1.26% | 11,378,882 |
| Oct 14, 2025 | 16.92 | 17.03 | 16.43 | 16.61 | 16.61 | -1.83% | 14,989,718 |
| Oct 13, 2025 | 16.50 | 16.98 | 16.47 | 16.92 | 16.92 | - | 23,237,736 |
| Oct 10, 2025 | 16.92 | 17.25 | 16.72 | 16.92 | 16.92 | - | 24,063,127 |
| Oct 9, 2025 | 17.34 | 17.45 | 16.90 | 16.92 | 16.92 | -2.42% | 23,225,148 |
| Oct 8, 2025 | 17.14 | 17.40 | 17.14 | 17.34 | 17.34 | 1.17% | 5,604,648 |
| Oct 6, 2025 | 17.26 | 17.31 | 17.08 | 17.14 | 17.14 | -0.92% | 4,380,392 |
| Oct 3, 2025 | 17.36 | 17.48 | 17.19 | 17.30 | 17.30 | -1.37% | 4,891,270 |
| Oct 2, 2025 | 17.83 | 17.85 | 17.43 | 17.54 | 17.54 | -0.57% | 4,618,208 |
| Sep 30, 2025 | 17.39 | 17.65 | 17.19 | 17.64 | 17.64 | 2.68% | 20,070,031 |
| Sep 29, 2025 | 16.96 | 17.25 | 16.90 | 17.18 | 17.18 | 1.36% | 15,401,960 |
| Sep 26, 2025 | 17.10 | 17.19 | 16.86 | 16.95 | 16.95 | -1.57% | 20,046,721 |
| Sep 25, 2025 | 17.68 | 17.68 | 17.12 | 17.22 | 17.22 | -1.99% | 20,195,090 |
| Sep 24, 2025 | 17.46 | 17.61 | 17.27 | 17.57 | 17.57 | 1.15% | 17,154,134 |
| Sep 23, 2025 | 17.98 | 17.98 | 17.26 | 17.37 | 17.37 | -2.63% | 19,613,219 |
| Sep 22, 2025 | 17.91 | 18.10 | 17.66 | 17.84 | 17.84 | 0.45% | 17,778,730 |
| Sep 19, 2025 | 17.69 | 17.77 | 17.46 | 17.76 | 17.76 | - | 15,771,429 |
| Sep 18, 2025 | 18.10 | 18.40 | 17.55 | 17.76 | 17.76 | -1.88% | 22,835,986 |
| Sep 17, 2025 | 18.30 | 18.38 | 17.86 | 18.10 | 18.10 | -0.60% | 20,490,833 |
| Sep 16, 2025 | 18.18 | 18.29 | 18.00 | 18.21 | 18.21 | 0.77% | 12,394,802 |
| Sep 15, 2025 | 18.08 | 18.15 | 17.84 | 18.07 | 18.07 | -0.06% | 15,211,747 |
| Sep 12, 2025 | 18.39 | 18.55 | 18.00 | 18.08 | 18.08 | -0.39% | 16,824,446 |
| Sep 11, 2025 | 18.49 | 18.49 | 17.85 | 18.15 | 18.15 | -2.63% | 40,135,914 |
| Sep 10, 2025 | 18.88 | 19.04 | 18.45 | 18.64 | 18.64 | -1.06% | 15,904,791 |
| Sep 9, 2025 | 19.00 | 19.04 | 18.66 | 18.84 | 18.84 | -0.16% | 15,743,087 |
| Sep 8, 2025 | 18.96 | 19.02 | 18.73 | 18.87 | 18.87 | 0.11% | 18,916,064 |
| Sep 5, 2025 | 19.24 | 19.24 | 18.57 | 18.85 | 18.85 | 1.40% | 29,115,208 |
| Sep 4, 2025 | 18.43 | 18.73 | 18.17 | 18.59 | 18.59 | 1.47% | 17,306,387 |
| Sep 3, 2025 | 18.49 | 18.70 | 18.15 | 18.32 | 18.32 | -1.03% | 14,524,067 |
| Sep 2, 2025 | 18.78 | 18.88 | 18.35 | 18.51 | 18.14 | -1.39% | 17,399,179 |
| Sep 1, 2025 | 18.96 | 19.06 | 18.53 | 18.77 | 18.39 | -0.64% | 16,793,271 |
| Aug 29, 2025 | 18.92 | 19.49 | 18.81 | 18.89 | 18.51 | 0.43% | 29,239,730 |
| Aug 28, 2025 | 19.24 | 19.28 | 18.44 | 18.81 | 18.43 | -1.00% | 29,338,259 |
| Aug 27, 2025 | 19.91 | 19.97 | 18.88 | 19.00 | 18.62 | -4.81% | 38,895,008 |
| Aug 26, 2025 | 20.00 | 20.36 | 19.65 | 19.96 | 19.56 | -1.58% | 21,496,153 |
| Aug 25, 2025 | 19.90 | 20.90 | 19.80 | 20.28 | 19.87 | 2.94% | 58,567,910 |
| Aug 22, 2025 | 18.26 | 19.75 | 18.25 | 19.70 | 19.31 | 8.78% | 91,701,499 |
| Aug 21, 2025 | 18.50 | 18.68 | 18.04 | 18.11 | 17.75 | -1.42% | 35,097,210 |
| Aug 20, 2025 | 18.29 | 18.63 | 18.01 | 18.37 | 18.00 | -0.54% | 25,096,546 |
| Aug 19, 2025 | 18.25 | 18.57 | 18.04 | 18.47 | 18.10 | 2.55% | 31,519,778 |
| Aug 18, 2025 | 17.95 | 18.45 | 17.91 | 18.01 | 17.65 | 0.17% | 21,835,138 |
| Aug 15, 2025 | 17.97 | 18.10 | 17.64 | 17.98 | 17.62 | -0.11% | 20,502,836 |
| Aug 14, 2025 | 17.30 | 18.16 | 17.13 | 18.00 | 17.64 | 5.88% | 59,734,492 |
| Aug 13, 2025 | 16.90 | 17.09 | 16.75 | 17.00 | 16.66 | 1.92% | 21,033,410 |
| Aug 12, 2025 | 16.72 | 16.81 | 16.55 | 16.68 | 16.35 | -0.24% | 8,811,320 |
| Aug 11, 2025 | 16.61 | 17.03 | 16.52 | 16.72 | 16.39 | 1.64% | 20,383,500 |
| Aug 8, 2025 | 16.64 | 16.65 | 16.37 | 16.45 | 16.12 | -1.20% | 11,711,685 |
| Aug 7, 2025 | 16.49 | 16.89 | 16.45 | 16.65 | 16.32 | 1.28% | 19,326,543 |