Qingdao Port International Co., Ltd. (HKG:6198)
Hong Kong · Delayed Price · Currency is HKD 7.51
-0.11 (-1.44%)
May 22, 2026, 4:08 PM HKT
HKG:6198 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.56 | 7.65 | 7.45 | 7.51 | 7.51 | -1.44% | 1,512,000 |
| May 21, 2026 | 7.55 | 7.66 | 7.53 | 7.62 | 7.62 | 1.20% | 3,360,567 |
| May 20, 2026 | 7.57 | 7.57 | 7.45 | 7.53 | 7.53 | -0.13% | 5,429,000 |
| May 19, 2026 | 7.48 | 7.62 | 7.48 | 7.54 | 7.54 | -0.13% | 2,143,219 |
| May 18, 2026 | 7.58 | 7.58 | 7.43 | 7.55 | 7.55 | 0.67% | 4,146,000 |
| May 15, 2026 | 7.75 | 7.75 | 7.48 | 7.50 | 7.50 | -2.09% | 12,303,160 |
| May 14, 2026 | 7.69 | 7.76 | 7.65 | 7.66 | 7.66 | -0.52% | 1,647,292 |
| May 13, 2026 | 7.72 | 7.82 | 7.70 | 7.70 | 7.70 | -0.90% | 2,771,400 |
| May 12, 2026 | 7.60 | 7.82 | 7.59 | 7.77 | 7.77 | 2.24% | 4,062,000 |
| May 11, 2026 | 7.62 | 7.67 | 7.55 | 7.60 | 7.60 | -0.91% | 1,698,904 |
| May 8, 2026 | 7.79 | 7.81 | 7.61 | 7.67 | 7.67 | -0.65% | 7,331,031 |
| May 7, 2026 | 7.66 | 7.86 | 7.66 | 7.72 | 7.72 | -0.13% | 4,454,376 |
| May 6, 2026 | 7.57 | 7.74 | 7.52 | 7.73 | 7.73 | 0.39% | 3,781,438 |
| May 5, 2026 | 7.59 | 7.74 | 7.58 | 7.70 | 7.70 | 0.79% | 547,000 |
| May 4, 2026 | 7.66 | 7.75 | 7.63 | 7.64 | 7.64 | -0.13% | 718,584 |
| Apr 30, 2026 | 7.76 | 7.86 | 7.54 | 7.65 | 7.65 | -2.55% | 5,958,000 |
| Apr 29, 2026 | 7.80 | 7.94 | 7.67 | 7.85 | 7.85 | - | 3,375,000 |
| Apr 28, 2026 | 7.63 | 7.87 | 7.58 | 7.85 | 7.85 | 2.75% | 5,505,000 |
| Apr 27, 2026 | 7.92 | 7.92 | 7.56 | 7.64 | 7.64 | -3.90% | 4,975,000 |
| Apr 24, 2026 | 7.90 | 7.95 | 7.81 | 7.95 | 7.95 | 0.63% | 4,360,251 |
| Apr 23, 2026 | 7.82 | 7.92 | 7.79 | 7.90 | 7.90 | 2.33% | 4,409,000 |
| Apr 22, 2026 | 7.75 | 7.86 | 7.72 | 7.72 | 7.72 | -0.64% | 3,533,000 |
| Apr 21, 2026 | 7.63 | 7.77 | 7.57 | 7.77 | 7.77 | 2.24% | 4,815,000 |
| Apr 20, 2026 | 7.64 | 7.70 | 7.52 | 7.60 | 7.60 | -0.91% | 2,730,000 |
| Apr 17, 2026 | 7.61 | 7.73 | 7.59 | 7.67 | 7.67 | - | 4,025,875 |
| Apr 16, 2026 | 7.40 | 7.68 | 7.40 | 7.67 | 7.67 | 3.79% | 4,518,000 |
| Apr 15, 2026 | 7.52 | 7.53 | 7.39 | 7.39 | 7.39 | -1.86% | 3,016,001 |
| Apr 14, 2026 | 7.50 | 7.60 | 7.46 | 7.53 | 7.53 | -0.53% | 4,329,000 |
| Apr 13, 2026 | 7.34 | 7.59 | 7.29 | 7.57 | 7.57 | 2.99% | 9,003,000 |
| Apr 10, 2026 | 7.22 | 7.37 | 7.16 | 7.35 | 7.35 | 2.51% | 5,877,057 |
| Apr 9, 2026 | 7.14 | 7.23 | 7.14 | 7.17 | 7.17 | -0.42% | 3,639,927 |
| Apr 8, 2026 | 7.06 | 7.25 | 7.00 | 7.20 | 7.20 | 3.15% | 7,744,000 |
| Apr 2, 2026 | 6.98 | 7.06 | 6.97 | 6.98 | 6.98 | 0.29% | 4,373,047 |
| Apr 1, 2026 | 6.86 | 6.97 | 6.86 | 6.96 | 6.96 | 2.20% | 1,750,826 |
| Mar 31, 2026 | 6.96 | 7.00 | 6.78 | 6.81 | 6.81 | -2.16% | 5,346,194 |
| Mar 30, 2026 | 6.95 | 7.00 | 6.85 | 6.96 | 6.96 | 0.14% | 2,718,282 |
| Mar 27, 2026 | 6.99 | 7.01 | 6.94 | 6.95 | 6.95 | -0.57% | 1,213,048 |
| Mar 26, 2026 | 7.06 | 7.16 | 6.99 | 6.99 | 6.99 | -1.69% | 1,561,060 |
| Mar 25, 2026 | 7.02 | 7.11 | 6.96 | 7.11 | 7.11 | 1.28% | 2,024,806 |
| Mar 24, 2026 | 6.91 | 7.02 | 6.91 | 7.02 | 7.02 | 1.89% | 2,133,000 |
| Mar 23, 2026 | 7.07 | 7.07 | 6.84 | 6.89 | 6.89 | -2.13% | 2,959,898 |
| Mar 20, 2026 | 7.22 | 7.22 | 6.99 | 7.04 | 7.04 | -1.68% | 6,059,911 |
| Mar 19, 2026 | 7.20 | 7.28 | 7.15 | 7.16 | 7.16 | -0.83% | 2,198,000 |
| Mar 18, 2026 | 7.17 | 7.28 | 7.16 | 7.22 | 7.22 | 1.12% | 2,643,000 |
| Mar 17, 2026 | 7.32 | 7.33 | 7.14 | 7.14 | 7.14 | -3.64% | 5,934,000 |
| Mar 16, 2026 | 7.27 | 7.44 | 7.24 | 7.41 | 7.41 | 1.93% | 2,792,836 |
| Mar 13, 2026 | 7.33 | 7.33 | 7.26 | 7.27 | 7.27 | -0.82% | 1,357,000 |
| Mar 12, 2026 | 7.22 | 7.35 | 7.22 | 7.33 | 7.33 | 0.83% | 1,365,000 |
| Mar 11, 2026 | 7.18 | 7.33 | 7.12 | 7.27 | 7.27 | 1.68% | 5,502,564 |
| Mar 10, 2026 | 7.19 | 7.19 | 7.10 | 7.15 | 7.15 | -0.42% | 3,035,000 |