Qingdao Port International Co., Ltd. (HKG:6198)
Hong Kong · Delayed Price · Currency is HKD 6.78
+0.04 (0.59%)
Sep 4, 2025, 4:08 PM HKT
HKG:6198 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.75 | 6.82 | 6.72 | 6.78 | 6.78 | 0.59% | 1,271,100 |
| Sep 3, 2025 | 6.83 | 6.85 | 6.72 | 6.74 | 6.74 | -1.32% | 3,093,000 |
| Sep 2, 2025 | 6.80 | 6.93 | 6.80 | 6.83 | 6.83 | 0.44% | 2,556,000 |
| Sep 1, 2025 | 6.77 | 6.96 | 6.65 | 6.80 | 6.80 | 0.44% | 4,222,000 |
| Aug 29, 2025 | 6.61 | 6.89 | 6.61 | 6.77 | 6.77 | 3.83% | 7,534,210 |
| Aug 28, 2025 | 6.52 | 6.52 | 6.43 | 6.52 | 6.52 | -0.46% | 3,840,000 |
| Aug 27, 2025 | 6.65 | 6.65 | 6.52 | 6.55 | 6.55 | -1.50% | 2,035,454 |
| Aug 26, 2025 | 6.58 | 6.68 | 6.55 | 6.65 | 6.65 | 0.91% | 3,186,000 |
| Aug 25, 2025 | 6.52 | 6.60 | 6.50 | 6.59 | 6.59 | 1.23% | 2,778,560 |
| Aug 22, 2025 | 6.55 | 6.55 | 6.45 | 6.51 | 6.51 | -0.61% | 3,462,000 |
| Aug 21, 2025 | 6.56 | 6.57 | 6.50 | 6.55 | 6.55 | 0.31% | 1,134,700 |
| Aug 20, 2025 | 6.51 | 6.53 | 6.47 | 6.53 | 6.53 | 0.15% | 1,844,222 |
| Aug 19, 2025 | 6.64 | 6.64 | 6.50 | 6.52 | 6.52 | -1.81% | 1,897,000 |
| Aug 18, 2025 | 6.54 | 6.65 | 6.54 | 6.64 | 6.64 | 0.91% | 1,308,000 |
| Aug 15, 2025 | 6.63 | 6.63 | 6.55 | 6.58 | 6.58 | -1.35% | 3,178,000 |
| Aug 14, 2025 | 6.74 | 6.77 | 6.63 | 6.67 | 6.67 | -1.04% | 2,071,000 |
| Aug 13, 2025 | 6.80 | 6.83 | 6.67 | 6.74 | 6.74 | -0.30% | 1,674,000 |
| Aug 12, 2025 | 6.66 | 6.82 | 6.66 | 6.76 | 6.76 | 1.65% | 2,614,000 |
| Aug 11, 2025 | 6.66 | 6.72 | 6.62 | 6.65 | 6.65 | -0.30% | 1,867,000 |
| Aug 8, 2025 | 6.63 | 6.68 | 6.60 | 6.67 | 6.67 | 0.60% | 660,542 |
| Aug 7, 2025 | 6.56 | 6.65 | 6.54 | 6.63 | 6.63 | 0.91% | 857,000 |
| Aug 6, 2025 | 6.55 | 6.62 | 6.51 | 6.57 | 6.57 | 0.31% | 1,605,535 |
| Aug 5, 2025 | 6.47 | 6.55 | 6.43 | 6.55 | 6.55 | 2.02% | 1,244,000 |
| Aug 4, 2025 | 6.43 | 6.47 | 6.38 | 6.42 | 6.42 | -0.31% | 2,255,542 |
| Aug 1, 2025 | 6.55 | 6.56 | 6.40 | 6.44 | 6.44 | -1.38% | 3,180,080 |
| Jul 31, 2025 | 6.62 | 6.64 | 6.50 | 6.53 | 6.53 | -1.95% | 2,367,000 |
| Jul 30, 2025 | 6.61 | 6.74 | 6.61 | 6.66 | 6.66 | 0.30% | 1,068,000 |
| Jul 29, 2025 | 6.69 | 6.69 | 6.57 | 6.64 | 6.64 | -0.75% | 4,365,606 |
| Jul 28, 2025 | 6.68 | 6.78 | 6.62 | 6.69 | 6.69 | 0.15% | 2,323,000 |
| Jul 25, 2025 | 6.65 | 6.83 | 6.62 | 6.68 | 6.68 | 0.60% | 4,619,513 |
| Jul 24, 2025 | 6.61 | 6.64 | 6.54 | 6.64 | 6.64 | 0.45% | 4,917,800 |
| Jul 23, 2025 | 6.62 | 6.66 | 6.58 | 6.61 | 6.61 | -0.15% | 2,075,513 |
| Jul 22, 2025 | 6.50 | 6.62 | 6.49 | 6.62 | 6.62 | 1.22% | 3,204,289 |
| Jul 21, 2025 | 6.45 | 6.55 | 6.45 | 6.54 | 6.54 | 0.46% | 6,282,000 |
| Jul 18, 2025 | 6.60 | 6.60 | 6.45 | 6.51 | 6.51 | -1.36% | 5,305,000 |
| Jul 17, 2025 | 6.52 | 6.60 | 6.48 | 6.60 | 6.60 | 1.38% | 2,399,000 |
| Jul 16, 2025 | 6.57 | 6.57 | 6.48 | 6.51 | 6.51 | -0.76% | 2,471,000 |
| Jul 15, 2025 | 6.59 | 6.65 | 6.50 | 6.56 | 6.56 | 0.15% | 1,977,000 |
| Jul 14, 2025 | 6.48 | 6.66 | 6.48 | 6.55 | 6.55 | 0.92% | 2,570,000 |
| Jul 11, 2025 | 6.39 | 6.56 | 6.39 | 6.49 | 6.49 | 1.56% | 2,956,000 |
| Jul 10, 2025 | 6.41 | 6.42 | 6.35 | 6.39 | 6.39 | -0.31% | 2,517,000 |
| Jul 9, 2025 | 6.47 | 6.47 | 6.32 | 6.41 | 6.41 | -0.31% | 4,144,000 |
| Jul 8, 2025 | 6.46 | 6.51 | 6.39 | 6.43 | 6.43 | -1.23% | 2,723,000 |
| Jul 7, 2025 | 6.55 | 6.55 | 6.42 | 6.51 | 6.51 | -0.61% | 1,982,000 |
| Jul 4, 2025 | 6.48 | 6.58 | 6.48 | 6.55 | 6.55 | 0.77% | 2,975,000 |
| Jul 3, 2025 | 6.54 | 6.58 | 6.46 | 6.50 | 6.50 | -0.91% | 2,067,000 |
| Jul 2, 2025 | 6.48 | 6.64 | 6.41 | 6.56 | 6.56 | -0.30% | 3,348,000 |
| Jun 30, 2025 | 6.57 | 6.63 | 6.50 | 6.58 | 6.36 | -0.45% | 3,358,211 |
| Jun 27, 2025 | 6.73 | 6.73 | 6.54 | 6.61 | 6.39 | -1.64% | 3,496,708 |
| Jun 26, 2025 | 6.72 | 6.73 | 6.66 | 6.72 | 6.50 | 0.15% | 1,529,895 |