Skip to main content
Li Ning Company Limited (HKG:2331)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.95
-0.27 (-1.57%)
Sep 26, 2025, 4:08 PM HKT

Li Ning Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202517.1017.1916.8616.9516.95-1.57%20,049,221
Sep 25, 202517.6817.6817.1217.2217.22-1.99%20,195,090
Sep 24, 202517.4617.6117.2717.5717.571.15%17,154,134
Sep 23, 202517.9817.9817.2617.3717.37-2.63%19,613,219
Sep 22, 202517.9118.1017.6617.8417.840.45%17,778,730
Sep 19, 202517.6917.7717.4617.7617.76-15,771,429
Sep 18, 202518.1018.4017.5517.7617.76-1.88%22,835,986
Sep 17, 202518.3018.3817.8618.1018.10-0.60%20,490,833
Sep 16, 202518.1818.2918.0018.2118.210.77%12,394,802
Sep 15, 202518.0818.1517.8418.0718.07-0.06%15,211,747
Sep 12, 202518.3918.5518.0018.0818.08-0.39%16,824,446
Sep 11, 202518.4918.4917.8518.1518.15-2.63%40,135,914
Sep 10, 202518.8819.0418.4518.6418.64-1.06%15,904,791
Sep 9, 202519.0019.0418.6618.8418.84-0.16%15,743,087
Sep 8, 202518.9619.0218.7318.8718.870.11%18,916,064
Sep 5, 202519.2419.2418.5718.8518.851.40%29,115,208
Sep 4, 202518.4318.7318.1718.5918.591.47%17,306,387
Sep 3, 202518.4918.7018.1518.3218.32-1.03%14,524,067
Sep 2, 202518.7818.8818.3518.5118.14-1.39%17,399,179
Sep 1, 202518.9619.0618.5318.7718.40-0.64%16,793,271
Aug 29, 202518.9219.4918.8118.8918.510.43%29,239,730
Aug 28, 202519.2419.2818.4418.8118.44-1.00%29,338,259
Aug 27, 202519.9119.9718.8819.0018.62-4.81%38,895,008
Aug 26, 202520.0020.3619.6519.9619.56-1.58%21,496,153
Aug 25, 202519.9020.9019.8020.2819.882.94%58,567,910
Aug 22, 202518.2619.7518.2519.7019.318.78%91,701,499
Aug 21, 202518.5018.6818.0418.1117.75-1.42%35,097,210
Aug 20, 202518.2918.6318.0118.3718.00-0.54%25,096,546
Aug 19, 202518.2518.5718.0418.4718.102.55%31,519,778
Aug 18, 202517.9518.4517.9118.0117.650.17%21,835,138
Aug 15, 202517.9718.1017.6417.9817.62-0.11%20,502,836
Aug 14, 202517.3018.1617.1318.0017.645.88%59,734,492
Aug 13, 202516.9017.0916.7517.0016.661.92%21,033,410
Aug 12, 202516.7216.8116.5516.6816.35-0.24%8,811,320
Aug 11, 202516.6117.0316.5216.7216.391.64%20,383,500
Aug 8, 202516.6416.6516.3716.4516.12-1.20%11,711,685
Aug 7, 202516.4916.8916.4516.6516.321.28%19,326,543
Aug 6, 202516.5416.6916.4016.4416.11-0.84%12,939,660
Aug 5, 202516.4416.7016.3816.5816.251.22%12,322,014
Aug 4, 202516.3216.4516.1816.3816.050.12%13,846,988
Aug 1, 202516.6016.7416.3016.3616.03-1.80%16,260,046
Jul 31, 202516.9417.2016.5616.6616.33-2.23%19,675,870
Jul 30, 202517.0017.3416.8617.0416.700.24%23,560,630
Jul 29, 202516.8217.0016.6017.0016.661.07%16,946,891
Jul 28, 202517.1817.3816.7016.8216.49-1.29%19,295,218
Jul 25, 202517.3417.5217.0017.0416.70-1.73%17,275,119
Jul 24, 202517.0817.4016.8817.3417.001.76%27,343,977
Jul 23, 202517.1417.1416.8017.0416.700.24%21,334,909
Jul 22, 202516.6817.1816.6417.0016.662.29%36,072,680
Jul 21, 202516.4216.8416.2816.6216.292.34%37,221,031