Qingdao Port International Co., Ltd. (HKG:6198)
Hong Kong
· Delayed Price · Currency is HKD 7.30
-0.06 (-0.82%)
At close: Dec 5, 2025
HKG:6198 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.45 | 7.45 | 7.25 | 7.30 | 7.30 | -0.82% | 5,891,536 |
| Dec 4, 2025 | 7.52 | 7.54 | 7.35 | 7.36 | 7.36 | -1.21% | 1,968,000 |
| Dec 3, 2025 | 7.49 | 7.53 | 7.43 | 7.45 | 7.45 | -0.53% | 1,719,000 |
| Dec 2, 2025 | 7.36 | 7.50 | 7.36 | 7.49 | 7.49 | 1.77% | 1,033,004 |
| Dec 1, 2025 | 7.26 | 7.40 | 7.23 | 7.36 | 7.36 | 1.10% | 4,862,000 |
| Nov 28, 2025 | 7.35 | 7.35 | 7.22 | 7.28 | 7.28 | 0.14% | 996,000 |
| Nov 27, 2025 | 7.27 | 7.36 | 7.26 | 7.27 | 7.27 | 0.14% | 1,576,000 |
| Nov 26, 2025 | 7.28 | 7.31 | 7.25 | 7.26 | 7.26 | 0.14% | 789,388 |
| Nov 25, 2025 | 7.22 | 7.27 | 7.22 | 7.25 | 7.25 | 0.42% | 1,141,474 |
| Nov 24, 2025 | 7.27 | 7.27 | 7.13 | 7.22 | 7.22 | 0.56% | 2,093,000 |
| Nov 21, 2025 | 7.26 | 7.28 | 7.16 | 7.18 | 7.18 | -1.51% | 1,676,825 |
| Nov 20, 2025 | 7.40 | 7.41 | 7.27 | 7.29 | 7.29 | -1.09% | 926,000 |
| Nov 19, 2025 | 7.33 | 7.45 | 7.29 | 7.37 | 7.37 | 0.55% | 925,754 |
| Nov 18, 2025 | 7.50 | 7.50 | 7.28 | 7.33 | 7.33 | -1.48% | 1,751,737 |
| Nov 17, 2025 | 7.64 | 7.64 | 7.42 | 7.44 | 7.44 | -1.72% | 1,149,211 |
| Nov 14, 2025 | 7.59 | 7.66 | 7.51 | 7.57 | 7.57 | 0.26% | 1,917,000 |
| Nov 13, 2025 | 7.73 | 7.74 | 7.48 | 7.55 | 7.55 | -1.56% | 2,367,000 |
| Nov 12, 2025 | 7.58 | 7.72 | 7.58 | 7.67 | 7.67 | 1.05% | 2,572,341 |
| Nov 11, 2025 | 7.50 | 7.66 | 7.47 | 7.59 | 7.59 | 1.34% | 6,477,000 |
| Nov 10, 2025 | 7.26 | 7.50 | 7.25 | 7.49 | 7.49 | 3.31% | 8,105,925 |
| Nov 7, 2025 | 7.20 | 7.27 | 7.17 | 7.25 | 7.25 | 1.12% | 4,894,000 |
| Nov 6, 2025 | 7.12 | 7.28 | 7.10 | 7.17 | 7.17 | -0.69% | 4,782,983 |
| Nov 5, 2025 | 7.29 | 7.29 | 7.10 | 7.22 | 7.22 | -0.96% | 7,629,680 |
| Nov 4, 2025 | 7.30 | 7.46 | 7.24 | 7.29 | 7.29 | -0.82% | 2,593,000 |
| Nov 3, 2025 | 7.22 | 7.36 | 7.10 | 7.35 | 7.35 | 3.52% | 3,004,747 |
| Oct 31, 2025 | 7.16 | 7.22 | 7.07 | 7.10 | 7.10 | -1.80% | 2,429,362 |
| Oct 30, 2025 | 7.28 | 7.30 | 7.17 | 7.23 | 7.07 | -1.77% | 3,679,623 |
| Oct 28, 2025 | 7.35 | 7.38 | 7.29 | 7.36 | 7.20 | 0.14% | 1,490,296 |
| Oct 27, 2025 | 7.28 | 7.36 | 7.22 | 7.35 | 7.19 | 1.52% | 2,557,620 |
| Oct 24, 2025 | 7.46 | 7.46 | 7.19 | 7.24 | 7.08 | -1.23% | 2,160,444 |
| Oct 23, 2025 | 7.25 | 7.65 | 7.22 | 7.33 | 7.17 | 0.27% | 3,880,483 |
| Oct 22, 2025 | 7.26 | 7.34 | 7.21 | 7.31 | 7.15 | -0.41% | 566,732 |
| Oct 21, 2025 | 7.30 | 7.36 | 7.26 | 7.34 | 7.18 | 1.10% | 1,434,000 |
| Oct 20, 2025 | 7.16 | 7.30 | 7.15 | 7.26 | 7.10 | 0.83% | 1,431,482 |
| Oct 17, 2025 | 7.28 | 7.28 | 7.14 | 7.20 | 7.04 | -0.96% | 1,626,000 |
| Oct 16, 2025 | 7.12 | 7.27 | 7.12 | 7.27 | 7.11 | 0.69% | 1,264,334 |
| Oct 15, 2025 | 7.13 | 7.22 | 7.06 | 7.22 | 7.06 | 0.70% | 1,517,414 |
| Oct 14, 2025 | 7.22 | 7.29 | 7.13 | 7.17 | 7.01 | -0.69% | 2,267,000 |
| Oct 13, 2025 | 6.98 | 7.22 | 6.98 | 7.22 | 7.06 | 0.42% | 3,045,602 |
| Oct 10, 2025 | 7.43 | 7.43 | 7.16 | 7.19 | 7.03 | -2.31% | 5,832,101 |
| Oct 9, 2025 | 7.15 | 7.39 | 7.15 | 7.36 | 7.20 | 1.80% | 2,766,380 |
| Oct 8, 2025 | 7.24 | 7.25 | 7.11 | 7.23 | 7.07 | 0.84% | 1,306,000 |
| Oct 6, 2025 | 7.20 | 7.22 | 7.08 | 7.17 | 7.01 | -0.42% | 831,000 |
| Oct 3, 2025 | 7.12 | 7.21 | 7.12 | 7.20 | 7.04 | -0.83% | 645,000 |
| Oct 2, 2025 | 7.29 | 7.29 | 7.13 | 7.26 | 7.10 | 0.69% | 969,000 |
| Sep 30, 2025 | 7.21 | 7.21 | 7.09 | 7.21 | 7.05 | 0.56% | 3,776,654 |
| Sep 29, 2025 | 7.28 | 7.28 | 7.11 | 7.17 | 7.01 | -1.51% | 2,692,000 |
| Sep 26, 2025 | 7.41 | 7.41 | 7.21 | 7.28 | 7.12 | 0.14% | 2,990,964 |
| Sep 25, 2025 | 7.27 | 7.38 | 7.21 | 7.27 | 7.11 | -0.82% | 1,841,000 |
| Sep 24, 2025 | 7.35 | 7.35 | 7.18 | 7.33 | 7.17 | 0.96% | 3,281,200 |