Li Ning Company Limited (2331.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 21.150 | 21.550 | 20.600 | 20.850 | 20.850 | 19,589,130 |
| 29 Apr 2024 | 21.000 | 21.950 | 20.750 | 20.900 | 20.900 | 36,016,994 |
| 26 Apr 2024 | 19.900 | 21.350 | 19.900 | 21.100 | 21.100 | 33,584,223 |
| 25 Apr 2024 | 19.880 | 20.600 | 19.560 | 19.900 | 19.900 | 25,450,337 |
| 24 Apr 2024 | 18.900 | 20.250 | 18.880 | 19.880 | 19.880 | 44,107,971 |
| 23 Apr 2024 | 17.900 | 18.600 | 17.760 | 18.500 | 18.500 | 33,853,452 |
| 22 Apr 2024 | 17.020 | 17.640 | 17.020 | 17.500 | 17.500 | 15,756,805 |
| 19 Apr 2024 | 17.020 | 17.120 | 16.540 | 16.740 | 16.740 | 24,404,766 |
| 18 Apr 2024 | 17.240 | 17.780 | 17.000 | 17.240 | 17.240 | 16,582,502 |
| 17 Apr 2024 | 17.660 | 17.880 | 17.060 | 17.240 | 17.240 | 13,489,775 |
| 16 Apr 2024 | 17.600 | 18.080 | 17.300 | 17.460 | 17.460 | 18,114,359 |
| 15 Apr 2024 | 18.660 | 18.660 | 18.000 | 18.120 | 18.120 | 30,555,904 |
| 12 Apr 2024 | 19.760 | 19.780 | 18.900 | 19.000 | 19.000 | 33,462,488 |
| 11 Apr 2024 | 19.420 | 20.100 | 19.180 | 19.880 | 19.880 | 13,454,197 |
| 10 Apr 2024 | 20.400 | 20.650 | 19.980 | 20.100 | 20.100 | 14,918,783 |
| 09 Apr 2024 | 20.500 | 20.900 | 19.980 | 20.100 | 20.100 | 13,527,840 |
| 08 Apr 2024 | 20.750 | 20.750 | 20.000 | 20.250 | 20.250 | 12,046,775 |
| 05 Apr 2024 | 21.000 | 21.100 | 20.250 | 20.750 | 20.750 | 8,498,582 |
| 03 Apr 2024 | 21.450 | 22.100 | 20.800 | 20.900 | 20.900 | 15,329,529 |
| 02 Apr 2024 | 21.250 | 21.900 | 21.200 | 21.450 | 21.450 | 22,263,464 |
| 28 Mar 2024 | 19.920 | 21.300 | 19.900 | 20.800 | 20.800 | 29,089,151 |
| 27 Mar 2024 | 19.740 | 20.350 | 19.460 | 19.920 | 19.920 | 21,036,378 |
| 26 Mar 2024 | 20.100 | 20.500 | 19.700 | 20.100 | 20.100 | 21,898,887 |
| 25 Mar 2024 | 20.500 | 20.900 | 20.100 | 20.200 | 20.200 | 11,954,778 |
| 22 Mar 2024 | 21.100 | 21.150 | 20.000 | 20.450 | 20.450 | 31,252,761 |
| 21 Mar 2024 | 21.800 | 22.150 | 21.100 | 21.250 | 21.250 | 30,522,032 |
| 20 Mar 2024 | 20.000 | 21.900 | 19.440 | 21.450 | 21.450 | 39,491,652 |
| 19 Mar 2024 | 19.620 | 20.400 | 19.260 | 20.300 | 20.300 | 25,050,199 |
| 18 Mar 2024 | 20.400 | 20.600 | 19.640 | 19.960 | 19.960 | 24,067,496 |
| 15 Mar 2024 | 21.300 | 21.300 | 20.250 | 20.700 | 20.700 | 28,460,964 |
| 14 Mar 2024 | 21.150 | 22.000 | 21.150 | 21.500 | 21.500 | 21,278,624 |
| 13 Mar 2024 | 21.600 | 21.950 | 21.100 | 21.350 | 21.350 | 43,518,944 |
| 12 Mar 2024 | 20.500 | 24.550 | 20.250 | 22.100 | 22.100 | 150,031,636 |
| 11 Mar 2024 | 19.420 | 20.450 | 19.300 | 20.450 | 20.450 | 34,793,263 |
| 08 Mar 2024 | 18.820 | 19.460 | 18.800 | 19.220 | 19.220 | 16,242,646 |
| 07 Mar 2024 | 19.460 | 19.600 | 18.680 | 18.720 | 18.720 | 12,525,289 |
| 06 Mar 2024 | 18.720 | 19.560 | 18.600 | 19.420 | 19.420 | 24,761,007 |
| 05 Mar 2024 | 19.100 | 19.440 | 18.660 | 18.720 | 18.720 | 22,849,930 |
| 04 Mar 2024 | 20.400 | 20.400 | 18.980 | 19.520 | 19.520 | 26,083,295 |
| 01 Mar 2024 | 19.100 | 20.400 | 18.920 | 20.050 | 20.050 | 29,923,032 |
| 29 Feb 2024 | 19.440 | 20.100 | 19.360 | 19.520 | 19.520 | 22,481,824 |
| 28 Feb 2024 | 20.300 | 20.500 | 19.300 | 19.440 | 19.440 | 22,513,520 |
| 27 Feb 2024 | 20.350 | 20.750 | 19.660 | 20.600 | 20.600 | 26,953,929 |
| 26 Feb 2024 | 20.500 | 20.850 | 19.980 | 20.100 | 20.100 | 18,513,810 |
| 23 Feb 2024 | 20.500 | 21.250 | 20.500 | 20.900 | 20.900 | 24,604,220 |
| 22 Feb 2024 | 19.820 | 20.550 | 19.620 | 20.500 | 20.500 | 22,912,882 |
| 21 Feb 2024 | 19.000 | 20.550 | 18.820 | 19.880 | 19.880 | 29,608,330 |
| 20 Feb 2024 | 19.420 | 19.580 | 18.760 | 19.200 | 19.200 | 18,651,529 |
| 19 Feb 2024 | 21.000 | 21.000 | 19.220 | 19.420 | 19.420 | 41,563,333 |
| 16 Feb 2024 | 20.400 | 21.450 | 20.400 | 21.250 | 21.250 | 25,490,232 |
| 15 Feb 2024 | 19.180 | 20.400 | 19.060 | 20.250 | 20.250 | 31,107,274 |
| 14 Feb 2024 | 18.640 | 19.360 | 18.400 | 19.180 | 19.180 | 18,194,953 |
| 09 Feb 2024 | 18.700 | 18.700 | 18.700 | 18.700 | 18.700 | - |
| 08 Feb 2024 | 18.700 | 18.860 | 18.340 | 18.580 | 18.580 | 20,190,211 |
| 07 Feb 2024 | 19.240 | 19.580 | 18.420 | 18.700 | 18.700 | 30,062,627 |
| 06 Feb 2024 | 18.100 | 19.220 | 17.920 | 19.000 | 19.000 | 26,961,817 |
| 05 Feb 2024 | 17.400 | 18.420 | 17.400 | 18.020 | 18.020 | 23,648,421 |
| 02 Feb 2024 | 17.820 | 18.560 | 17.440 | 17.720 | 17.720 | 34,214,312 |
| 01 Feb 2024 | 16.600 | 17.760 | 15.980 | 17.620 | 17.620 | 38,975,504 |
| 31 Jan 2024 | 17.080 | 17.100 | 16.440 | 16.600 | 16.600 | 23,717,331 |
| 30 Jan 2024 | 17.720 | 17.720 | 16.880 | 17.120 | 17.120 | 27,588,764 |
| 29 Jan 2024 | 17.480 | 18.000 | 17.240 | 17.720 | 17.720 | 28,657,772 |
| 26 Jan 2024 | 17.060 | 17.820 | 16.980 | 17.120 | 17.120 | 28,959,222 |
| 25 Jan 2024 | 17.020 | 17.440 | 16.340 | 17.300 | 17.300 | 31,611,881 |
| 24 Jan 2024 | 15.940 | 16.760 | 15.580 | 16.640 | 16.640 | 31,914,404 |
| 23 Jan 2024 | 15.180 | 15.980 | 15.040 | 15.560 | 15.560 | 32,377,958 |
| 22 Jan 2024 | 16.060 | 16.140 | 14.940 | 15.120 | 15.120 | 32,146,129 |
| 19 Jan 2024 | 16.180 | 16.400 | 15.720 | 16.180 | 16.180 | 33,633,037 |
| 18 Jan 2024 | 16.360 | 16.580 | 16.000 | 16.100 | 16.100 | 25,075,527 |
| 17 Jan 2024 | 17.340 | 17.340 | 16.060 | 16.320 | 16.320 | 32,456,705 |
| 16 Jan 2024 | 17.700 | 17.800 | 17.140 | 17.400 | 17.400 | 17,502,643 |
| 15 Jan 2024 | 17.960 | 17.960 | 17.960 | 17.960 | 17.960 | - |
| 12 Jan 2024 | 17.680 | 18.460 | 17.440 | 18.000 | 18.000 | 21,959,739 |
| 11 Jan 2024 | 17.900 | 18.000 | 17.300 | 17.800 | 17.800 | 18,320,072 |
| 10 Jan 2024 | 17.420 | 17.840 | 17.160 | 17.740 | 17.740 | 21,736,666 |
| 09 Jan 2024 | 18.000 | 18.280 | 17.580 | 17.580 | 17.580 | 22,840,845 |
| 08 Jan 2024 | 18.700 | 19.000 | 17.680 | 18.000 | 18.000 | 24,534,248 |
| 05 Jan 2024 | 19.100 | 19.200 | 18.620 | 18.840 | 18.840 | 16,379,717 |
| 04 Jan 2024 | 19.020 | 19.240 | 18.600 | 19.180 | 19.180 | 20,899,816 |
| 03 Jan 2024 | 19.400 | 19.520 | 18.940 | 19.060 | 19.060 | 28,394,949 |
| 02 Jan 2024 | 21.000 | 21.200 | 19.420 | 19.680 | 19.680 | 30,471,042 |
| 29 Dec 2023 | 20.950 | 21.100 | 20.600 | 20.900 | 20.900 | 18,015,860 |
| 28 Dec 2023 | 19.680 | 21.100 | 19.680 | 20.900 | 20.900 | 38,789,096 |
| 27 Dec 2023 | 20.050 | 20.100 | 19.360 | 19.680 | 19.680 | 19,264,749 |
| 22 Dec 2023 | 20.000 | 20.700 | 19.660 | 19.800 | 19.800 | 46,928,455 |
| 21 Dec 2023 | 19.040 | 19.960 | 18.800 | 19.840 | 19.840 | 30,308,002 |
| 20 Dec 2023 | 19.100 | 19.860 | 19.040 | 19.260 | 19.260 | 30,084,312 |
| 19 Dec 2023 | 18.640 | 19.020 | 18.320 | 18.880 | 18.880 | 24,308,043 |
| 18 Dec 2023 | 18.700 | 18.860 | 18.320 | 18.640 | 18.640 | 25,550,062 |
| 15 Dec 2023 | 19.220 | 19.460 | 18.700 | 19.000 | 19.000 | 61,742,137 |
| 14 Dec 2023 | 19.200 | 19.500 | 18.560 | 19.100 | 19.100 | 38,286,745 |
| 13 Dec 2023 | 19.020 | 19.180 | 18.220 | 18.780 | 18.780 | 36,375,172 |
| 12 Dec 2023 | 18.880 | 19.400 | 18.600 | 19.100 | 19.100 | 70,297,524 |
| 11 Dec 2023 | 18.980 | 19.560 | 17.880 | 18.300 | 18.300 | 120,710,219 |
| 08 Dec 2023 | 22.100 | 22.300 | 21.250 | 21.350 | 21.350 | 11,023,533 |
| 07 Dec 2023 | 22.100 | 22.400 | 21.500 | 22.100 | 22.100 | 16,442,472 |
| 06 Dec 2023 | 21.250 | 22.500 | 20.850 | 22.050 | 22.050 | 20,985,206 |
| 05 Dec 2023 | 20.200 | 21.500 | 20.200 | 21.250 | 21.250 | 24,907,300 |
| 04 Dec 2023 | 21.750 | 21.800 | 20.600 | 20.700 | 20.700 | 19,383,389 |
| 01 Dec 2023 | 21.800 | 22.350 | 21.700 | 21.750 | 21.750 | 24,543,406 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.