Qingdao Port International Co., Ltd. (HKG:6198)
Hong Kong · Delayed Price · Currency is HKD 7.21
+0.04 (0.56%)
Sep 30, 2025, 4:08 PM HKT
HKG:6198 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.21 | 7.21 | 7.09 | 7.21 | 7.21 | 0.56% | 3,779,654 |
| Sep 29, 2025 | 7.28 | 7.28 | 7.11 | 7.17 | 7.17 | -1.51% | 2,695,000 |
| Sep 26, 2025 | 7.41 | 7.41 | 7.21 | 7.28 | 7.28 | 0.14% | 2,991,964 |
| Sep 25, 2025 | 7.27 | 7.38 | 7.21 | 7.27 | 7.27 | -0.82% | 1,841,000 |
| Sep 24, 2025 | 7.35 | 7.35 | 7.18 | 7.33 | 7.33 | 0.96% | 3,281,200 |
| Sep 23, 2025 | 7.37 | 7.42 | 7.20 | 7.26 | 7.26 | -0.55% | 4,484,458 |
| Sep 22, 2025 | 7.49 | 7.56 | 7.21 | 7.30 | 7.30 | -5.07% | 7,661,730 |
| Sep 19, 2025 | 7.43 | 7.69 | 7.29 | 7.69 | 7.69 | 5.49% | 8,004,378 |
| Sep 18, 2025 | 7.35 | 7.47 | 7.19 | 7.29 | 7.29 | -1.35% | 5,350,228 |
| Sep 17, 2025 | 7.30 | 7.39 | 7.16 | 7.39 | 7.39 | 1.79% | 4,179,945 |
| Sep 16, 2025 | 7.18 | 7.28 | 7.10 | 7.26 | 7.26 | 1.54% | 4,955,735 |
| Sep 15, 2025 | 7.02 | 7.19 | 7.00 | 7.15 | 7.15 | 2.73% | 3,514,000 |
| Sep 12, 2025 | 6.99 | 7.00 | 6.91 | 6.96 | 6.96 | -0.14% | 2,563,000 |
| Sep 11, 2025 | 6.90 | 7.00 | 6.90 | 6.97 | 6.97 | 0.72% | 1,846,666 |
| Sep 10, 2025 | 6.80 | 6.93 | 6.79 | 6.92 | 6.92 | 1.17% | 2,379,000 |
| Sep 9, 2025 | 6.80 | 6.85 | 6.76 | 6.84 | 6.84 | -0.44% | 860,000 |
| Sep 8, 2025 | 6.75 | 6.89 | 6.75 | 6.87 | 6.87 | 1.18% | 959,000 |
| Sep 5, 2025 | 6.86 | 6.86 | 6.73 | 6.79 | 6.79 | 0.15% | 2,376,000 |
| 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 |