Skip to main content
logo
Li Ning Company Limited (HKG:2331)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
18.89
+0.08 (0.43%)
Aug 29, 2025, 4:08 PM HKT

Li Ning Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202518.9219.4918.8118.8918.890.43%29,239,730
Aug 28, 202519.2419.2818.4418.8118.81-1.00%29,338,259
Aug 27, 202519.9119.9718.8819.0019.00-4.81%38,895,008
Aug 26, 202520.0020.3619.6519.9619.96-1.58%21,496,153
Aug 25, 202519.9020.9019.8020.2820.282.94%58,567,910
Aug 22, 202518.2619.7518.2519.7019.708.78%91,701,499
Aug 21, 202518.5018.6818.0418.1118.11-1.42%35,097,210
Aug 20, 202518.2918.6318.0118.3718.37-0.54%25,096,546
Aug 19, 202518.2518.5718.0418.4718.472.55%31,519,778
Aug 18, 202517.9518.4517.9118.0118.010.17%21,835,138
Aug 15, 202517.9718.1017.6417.9817.98-0.11%20,502,836
Aug 14, 202517.3018.1617.1318.0018.005.88%59,734,492
Aug 13, 202516.9017.0916.7517.0017.001.92%21,033,410
Aug 12, 202516.7216.8116.5516.6816.68-0.24%8,811,320
Aug 11, 202516.6117.0316.5216.7216.721.64%20,383,500
Aug 8, 202516.6416.6516.3716.4516.45-1.20%11,711,685
Aug 7, 202516.4916.8916.4516.6516.651.28%19,326,543
Aug 6, 202516.5416.6916.4016.4416.44-0.84%12,939,660
Aug 5, 202516.4416.7016.3816.5816.581.22%12,322,014
Aug 4, 202516.3216.4516.1816.3816.380.12%13,846,988
Aug 1, 202516.6016.7416.3016.3616.36-1.80%16,260,046
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%17,275,119
Jul 24, 202517.0817.4016.8817.3417.341.76%27,343,977
Jul 23, 202517.1417.1416.8017.0417.040.24%21,334,909
Jul 22, 202516.6817.1816.6417.0017.002.29%36,072,680
Jul 21, 202516.4216.8416.2816.6216.622.34%37,221,031
Jul 18, 202516.2216.7416.1616.2416.240.62%37,353,951
Jul 17, 202515.9416.1615.9016.1416.141.00%26,840,296
Jul 16, 202516.0016.1815.7415.9815.980.63%40,753,897
Jul 15, 202515.7015.9215.2815.8815.88-1.12%72,249,539
Jul 14, 202516.4816.6415.9216.0616.06-1.11%31,959,135
Jul 11, 202516.4016.5216.2216.2416.24-0.25%19,750,457
Jul 10, 202516.4616.4816.1816.2816.28-0.85%14,134,594
Jul 9, 202516.8016.8816.3016.4216.42-2.73%21,672,392
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%26,746,908
Jul 2, 202517.0017.1216.6817.0017.000.47%21,009,070
Jun 30, 202516.7417.1416.5616.9216.921.44%33,253,603
Jun 27, 202516.7417.1416.5416.6816.68-28,117,434
Jun 26, 202516.2017.0615.9816.6816.682.46%50,616,301
Jun 25, 202516.2616.4416.1016.2816.280.12%18,627,055
Jun 24, 202515.9816.4015.8216.2616.262.91%34,561,735
Jun 23, 202515.6615.9615.4415.8015.800.51%17,985,878
Jun 20, 202515.0416.1215.0415.7215.724.80%52,046,158