HKSE - Delayed Quote HKD

Li Ning Company Limited (2331.HK)

20.000 +0.120 (+0.60%)
As of 10:11 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 19.880 20.200 19.560 20.000 20.000 5,517,049
Apr 24, 2024 18.900 20.250 18.880 19.880 19.880 44,107,971
Apr 23, 2024 17.900 18.600 17.760 18.500 18.500 33,853,452
Apr 22, 2024 17.020 17.640 17.020 17.500 17.500 15,756,805
Apr 19, 2024 17.020 17.120 16.540 16.740 16.740 24,404,766
Apr 18, 2024 17.240 17.780 17.000 17.240 17.240 16,582,502
Apr 17, 2024 17.660 17.880 17.060 17.240 17.240 13,489,775
Apr 16, 2024 17.600 18.080 17.300 17.460 17.460 18,114,359
Apr 15, 2024 18.660 18.660 18.000 18.120 18.120 30,555,904
Apr 12, 2024 19.760 19.780 18.900 19.000 19.000 33,462,488
Apr 11, 2024 19.420 20.100 19.180 19.880 19.880 13,454,197
Apr 10, 2024 20.400 20.650 19.980 20.100 20.100 14,918,783
Apr 9, 2024 20.500 20.900 19.980 20.100 20.100 13,527,840
Apr 8, 2024 20.750 20.750 20.000 20.250 20.250 12,046,775
Apr 5, 2024 21.000 21.100 20.250 20.750 20.750 8,498,582
Apr 3, 2024 21.450 22.100 20.800 20.900 20.900 15,329,529
Apr 2, 2024 21.250 21.900 21.200 21.450 21.450 22,263,464
Mar 28, 2024 19.920 21.300 19.900 20.800 20.800 29,089,151
Mar 27, 2024 19.740 20.350 19.460 19.920 19.920 21,036,378
Mar 26, 2024 20.100 20.500 19.700 20.100 20.100 21,898,887
Mar 25, 2024 20.500 20.900 20.100 20.200 20.200 11,954,778
Mar 22, 2024 21.100 21.150 20.000 20.450 20.450 31,252,761
Mar 21, 2024 21.800 22.150 21.100 21.250 21.250 30,522,032
Mar 20, 2024 20.000 21.900 19.440 21.450 21.450 39,491,652
Mar 19, 2024 19.620 20.400 19.260 20.300 20.300 25,050,199
Mar 18, 2024 20.400 20.600 19.640 19.960 19.960 24,067,496
Mar 15, 2024 21.300 21.300 20.250 20.700 20.700 28,460,964
Mar 14, 2024 21.150 22.000 21.150 21.500 21.500 21,278,624
Mar 13, 2024 21.600 21.950 21.100 21.350 21.350 43,518,944
Mar 12, 2024 20.500 24.550 20.250 22.100 22.100 150,031,636
Mar 11, 2024 19.420 20.450 19.300 20.450 20.450 34,793,263
Mar 8, 2024 18.820 19.460 18.800 19.220 19.220 16,242,646
Mar 7, 2024 19.460 19.600 18.680 18.720 18.720 12,525,289
Mar 6, 2024 18.720 19.560 18.600 19.420 19.420 24,761,007
Mar 5, 2024 19.100 19.440 18.660 18.720 18.720 22,849,930
Mar 4, 2024 20.400 20.400 18.980 19.520 19.520 26,083,295
Mar 1, 2024 19.100 20.400 18.920 20.050 20.050 29,923,032
Feb 29, 2024 19.440 20.100 19.360 19.520 19.520 22,481,824
Feb 28, 2024 20.300 20.500 19.300 19.440 19.440 22,513,520
Feb 27, 2024 20.350 20.750 19.660 20.600 20.600 26,953,929
Feb 26, 2024 20.500 20.850 19.980 20.100 20.100 18,513,810
Feb 23, 2024 20.500 21.250 20.500 20.900 20.900 24,604,220
Feb 22, 2024 19.820 20.550 19.620 20.500 20.500 22,912,882
Feb 21, 2024 19.000 20.550 18.820 19.880 19.880 29,608,330
Feb 20, 2024 19.420 19.580 18.760 19.200 19.200 18,651,529
Feb 19, 2024 21.000 21.000 19.220 19.420 19.420 41,563,333
Feb 16, 2024 20.400 21.450 20.400 21.250 21.250 25,490,232
Feb 15, 2024 19.180 20.400 19.060 20.250 20.250 31,107,274
Feb 14, 2024 18.640 19.360 18.400 19.180 19.180 18,194,953
Feb 9, 2024 18.700 18.700 18.700 18.700 18.700 -
Feb 8, 2024 18.700 18.860 18.340 18.580 18.580 20,190,211
Feb 7, 2024 19.240 19.580 18.420 18.700 18.700 30,062,627
Feb 6, 2024 18.100 19.220 17.920 19.000 19.000 26,961,817
Feb 5, 2024 17.400 18.420 17.400 18.020 18.020 23,648,421
Feb 2, 2024 17.820 18.560 17.440 17.720 17.720 34,214,312
Feb 1, 2024 16.600 17.760 15.980 17.620 17.620 38,975,504
Jan 31, 2024 17.080 17.100 16.440 16.600 16.600 23,717,331
Jan 30, 2024 17.720 17.720 16.880 17.120 17.120 27,588,764
Jan 29, 2024 17.480 18.000 17.240 17.720 17.720 28,657,772
Jan 26, 2024 17.060 17.820 16.980 17.120 17.120 28,959,222
Jan 25, 2024 17.020 17.440 16.340 17.300 17.300 31,611,881
Jan 24, 2024 15.940 16.760 15.580 16.640 16.640 31,914,404
Jan 23, 2024 15.180 15.980 15.040 15.560 15.560 32,377,958
Jan 22, 2024 16.060 16.140 14.940 15.120 15.120 32,146,129
Jan 19, 2024 16.180 16.400 15.720 16.180 16.180 33,633,037
Jan 18, 2024 16.360 16.580 16.000 16.100 16.100 25,075,527
Jan 17, 2024 17.340 17.340 16.060 16.320 16.320 32,456,705
Jan 16, 2024 17.700 17.800 17.140 17.400 17.400 17,502,643
Jan 15, 2024 17.960 17.960 17.960 17.960 17.960 -
Jan 12, 2024 17.680 18.460 17.440 18.000 18.000 21,959,739
Jan 11, 2024 17.900 18.000 17.300 17.800 17.800 18,320,072
Jan 10, 2024 17.420 17.840 17.160 17.740 17.740 21,736,666
Jan 9, 2024 18.000 18.280 17.580 17.580 17.580 22,840,845
Jan 8, 2024 18.700 19.000 17.680 18.000 18.000 24,534,248
Jan 5, 2024 19.100 19.200 18.620 18.840 18.840 16,379,717
Jan 4, 2024 19.020 19.240 18.600 19.180 19.180 20,899,816
Jan 3, 2024 19.400 19.520 18.940 19.060 19.060 28,394,949
Jan 2, 2024 21.000 21.200 19.420 19.680 19.680 30,471,042
Dec 29, 2023 20.950 21.100 20.600 20.900 20.900 18,015,860
Dec 28, 2023 19.680 21.100 19.680 20.900 20.900 38,789,096
Dec 27, 2023 20.050 20.100 19.360 19.680 19.680 19,264,749
Dec 22, 2023 20.000 20.700 19.660 19.800 19.800 46,928,455
Dec 21, 2023 19.040 19.960 18.800 19.840 19.840 30,308,002
Dec 20, 2023 19.100 19.860 19.040 19.260 19.260 30,084,312
Dec 19, 2023 18.640 19.020 18.320 18.880 18.880 24,308,043
Dec 18, 2023 18.700 18.860 18.320 18.640 18.640 25,550,062
Dec 15, 2023 19.220 19.460 18.700 19.000 19.000 61,742,137
Dec 14, 2023 19.200 19.500 18.560 19.100 19.100 38,286,745
Dec 13, 2023 19.020 19.180 18.220 18.780 18.780 36,375,172
Dec 12, 2023 18.880 19.400 18.600 19.100 19.100 70,297,524
Dec 11, 2023 18.980 19.560 17.880 18.300 18.300 120,710,219
Dec 8, 2023 22.100 22.300 21.250 21.350 21.350 11,023,533
Dec 7, 2023 22.100 22.400 21.500 22.100 22.100 16,442,472
Dec 6, 2023 21.250 22.500 20.850 22.050 22.050 20,985,206
Dec 5, 2023 20.200 21.500 20.200 21.250 21.250 24,907,300
Dec 4, 2023 21.750 21.800 20.600 20.700 20.700 19,383,389
Dec 1, 2023 21.800 22.350 21.700 21.750 21.750 24,543,406
Nov 30, 2023 21.450 22.350 20.900 21.750 21.750 26,452,739
Nov 29, 2023 22.100 22.100 20.950 21.350 21.350 30,748,815
Nov 28, 2023 22.050 22.400 21.550 22.100 22.100 15,841,169
Nov 27, 2023 23.100 23.250 21.600 22.200 22.200 26,239,212
Nov 24, 2023 23.100 23.250 22.750 22.800 22.800 13,513,339
Nov 23, 2023 23.100 23.700 22.900 23.650 23.650 17,599,498
Nov 22, 2023 23.500 23.750 22.900 23.500 23.500 16,739,800
Nov 21, 2023 24.150 24.800 23.600 23.750 23.750 18,993,789
Nov 20, 2023 23.350 24.050 22.900 23.800 23.800 19,949,242
Nov 17, 2023 23.250 23.450 22.600 23.100 23.100 18,543,591
Nov 16, 2023 24.850 24.850 23.350 23.600 23.600 32,040,094
Nov 15, 2023 24.700 25.100 24.000 24.850 24.850 26,549,423
Nov 14, 2023 24.500 24.550 23.600 23.800 23.800 14,460,360
Nov 13, 2023 24.650 24.800 23.700 24.250 24.250 23,547,354
Nov 10, 2023 24.650 25.000 24.450 24.650 24.650 16,038,402
Nov 9, 2023 26.000 26.000 24.700 25.000 25.000 24,107,972
Nov 8, 2023 26.400 26.450 25.750 26.050 26.050 19,615,122
Nov 7, 2023 27.000 27.150 25.350 26.150 26.150 36,050,756
Nov 6, 2023 28.050 28.700 26.850 27.400 27.400 29,005,376
Nov 3, 2023 26.450 27.900 26.450 27.550 27.550 38,441,830
Nov 2, 2023 25.700 26.200 25.300 25.850 25.850 26,584,320
Nov 1, 2023 24.150 25.900 24.000 25.050 25.050 32,006,117
Oct 31, 2023 24.550 24.700 23.550 24.000 24.000 28,042,298
Oct 30, 2023 24.500 25.300 24.150 24.500 24.500 40,215,792
Oct 27, 2023 23.400 25.200 23.250 24.900 24.900 99,260,739
Oct 26, 2023 26.000 26.550 23.700 23.950 23.950 142,917,653
Oct 25, 2023 31.650 31.650 29.800 30.200 30.200 16,960,906
Oct 24, 2023 30.850 30.850 29.200 30.000 30.000 24,022,436
Oct 20, 2023 30.350 30.900 30.050 30.550 30.550 18,724,253
Oct 19, 2023 32.450 32.450 30.750 31.350 31.350 27,441,332
Oct 18, 2023 33.200 33.600 32.550 33.050 33.050 9,225,614
Oct 17, 2023 33.900 34.300 32.700 33.200 33.200 20,769,364
Oct 16, 2023 35.000 35.500 33.400 33.700 33.700 17,955,812
Oct 13, 2023 34.250 35.500 34.000 35.000 35.000 23,297,963
Oct 12, 2023 34.550 35.600 34.300 35.000 35.000 24,006,541
Oct 11, 2023 32.300 34.200 32.300 33.550 33.550 19,639,556
Oct 10, 2023 32.400 33.400 31.800 31.850 31.850 15,964,524
Oct 9, 2023 31.400 32.150 31.150 31.700 31.700 9,395,036
Oct 6, 2023 31.400 31.850 31.150 31.400 31.400 8,143,500
Oct 5, 2023 31.500 31.850 31.050 31.100 31.100 6,033,407
Oct 4, 2023 31.700 31.700 30.600 31.100 31.100 9,383,860
Oct 3, 2023 31.950 32.250 31.500 31.800 31.800 11,732,164
Sep 29, 2023 32.050 33.400 32.000 32.950 32.950 22,536,071
Sep 28, 2023 31.550 32.050 31.250 31.450 31.450 17,312,552
Sep 27, 2023 32.000 32.550 31.600 32.000 32.000 18,534,819
Sep 26, 2023 33.950 34.000 31.500 32.050 32.050 33,197,130
Sep 25, 2023 34.100 34.500 33.550 33.800 33.800 14,002,255
Sep 22, 2023 33.800 34.500 33.400 34.500 34.500 18,827,344
Sep 21, 2023 34.300 34.600 33.400 34.000 34.000 18,198,457
Sep 20, 2023 34.800 35.850 34.450 34.600 34.600 23,319,612
Sep 19, 2023 35.200 35.600 34.900 35.200 35.200 13,835,234
Sep 18, 2023 35.800 36.650 35.300 35.800 35.800 7,384,982
Sep 15, 2023 36.000 37.200 35.450 36.050 36.050 16,644,133
Sep 14, 2023 36.900 37.150 34.800 35.800 35.800 28,573,948
Sep 13, 2023 37.800 38.050 36.700 36.850 36.850 11,247,158
Sep 12, 2023 37.300 38.500 36.850 37.700 37.700 7,056,524
Sep 11, 2023 36.850 38.150 36.300 37.850 37.850 10,540,699
Sep 7, 2023 37.900 38.250 37.350 37.450 37.450 8,321,315
Sep 6, 2023 37.950 38.400 37.100 38.000 38.000 11,703,774
Sep 5, 2023 38.800 38.800 38.050 38.400 38.400 7,836,201
Sep 4, 2023 37.850 40.650 37.750 39.250 39.250 29,821,649
Aug 31, 2023 38.200 38.850 36.850 37.050 37.050 23,295,578
Aug 30, 2023 38.750 39.200 38.100 38.200 38.200 15,258,250
Aug 29, 2023 37.600 38.450 37.000 38.000 38.000 13,837,052
Aug 28, 2023 38.800 38.800 36.800 37.000 37.000 13,127,586
Aug 25, 2023 37.150 37.450 36.650 37.100 37.100 7,808,206
Aug 24, 2023 36.600 38.000 36.100 37.350 37.350 18,001,669
Aug 23, 2023 0.396 Dividend
Aug 23, 2023 37.200 37.300 35.850 36.450 36.450 18,470,626
Aug 22, 2023 38.500 39.000 36.650 37.250 36.854 27,030,031
Aug 21, 2023 38.600 39.200 38.000 38.500 38.091 14,081,777
Aug 18, 2023 40.000 40.300 39.050 39.100 38.685 18,477,505
Aug 17, 2023 38.700 41.450 38.350 40.750 40.317 22,320,045
Aug 16, 2023 40.250 40.500 39.300 39.400 38.982 24,601,459
Aug 15, 2023 41.600 41.900 40.700 41.050 40.614 10,300,837
Aug 14, 2023 42.000 42.500 41.200 41.850 41.406 22,450,818
Aug 11, 2023 45.950 46.500 43.500 43.700 43.236 26,257,732
Aug 10, 2023 42.300 43.650 41.750 43.350 42.890 9,871,958
Aug 9, 2023 41.900 43.150 41.700 43.000 42.543 10,963,027
Aug 8, 2023 42.950 43.000 41.750 42.350 41.900 15,234,759
Aug 7, 2023 43.750 44.150 43.150 43.850 43.384 7,425,005
Aug 4, 2023 45.150 46.000 43.950 44.450 43.978 8,330,537
Aug 3, 2023 43.400 44.900 43.250 43.850 43.384 10,006,116
Aug 2, 2023 44.650 45.950 43.850 44.350 43.879 12,599,639
Aug 1, 2023 47.400 47.600 44.950 45.300 44.819 25,839,810
Jul 31, 2023 47.500 49.400 46.900 47.000 46.501 49,048,612
Jul 28, 2023 43.000 46.600 42.550 46.100 45.611 37,241,221
Jul 27, 2023 41.800 43.950 41.400 43.100 42.642 24,301,755
Jul 26, 2023 42.000 42.000 40.550 40.950 40.515 13,555,391
Jul 25, 2023 42.000 42.900 41.150 41.850 41.406 23,760,949
Jul 24, 2023 40.300 40.300 38.850 39.550 39.130 8,707,001
Jul 21, 2023 40.400 41.150 39.900 40.200 39.773 10,215,255
Jul 20, 2023 40.800 41.850 40.300 40.500 40.070 9,755,486
Jul 19, 2023 40.300 40.900 39.150 40.500 40.070 14,082,053
Jul 18, 2023 41.700 41.700 40.700 41.100 40.664 8,637,749
Jul 14, 2023 42.150 42.800 41.350 42.300 41.851 10,364,786
Jul 13, 2023 41.550 42.150 41.150 41.450 41.010 13,142,371
Jul 12, 2023 41.750 41.750 40.450 40.900 40.466 9,457,339
Jul 11, 2023 40.750 41.600 40.000 41.150 40.713 11,703,285
Jul 10, 2023 40.350 40.900 39.550 39.900 39.476 11,751,246
Jul 7, 2023 40.600 40.750 38.600 39.000 38.586 27,714,652
Jul 6, 2023 40.950 41.850 39.800 40.750 40.317 25,143,707
Jul 5, 2023 43.250 43.350 41.350 41.850 41.406 19,047,184
Jul 4, 2023 43.150 44.150 42.900 44.000 43.533 9,353,096
Jul 3, 2023 42.500 44.250 42.350 43.200 42.741 11,256,468
Jun 30, 2023 41.400 43.300 41.300 42.150 41.702 14,891,976
Jun 29, 2023 44.150 44.150 41.050 41.400 40.960 14,714,377
Jun 28, 2023 43.400 44.350 42.650 44.150 43.681 13,327,994
Jun 27, 2023 42.300 43.950 41.800 43.500 43.038 9,877,092
Jun 26, 2023 42.950 43.600 41.450 42.300 41.851 19,173,192
Jun 23, 2023 43.500 43.900 42.250 42.950 42.494 11,681,500
Jun 21, 2023 46.100 46.100 42.900 43.950 43.483 21,603,986
Jun 20, 2023 47.750 48.400 45.750 46.450 45.957 11,402,990
Jun 19, 2023 49.550 49.550 46.400 47.600 47.095 16,404,380
Jun 16, 2023 0.506 Dividend
Jun 16, 2023 49.650 50.250 48.750 49.550 49.024 36,481,710
Jun 15, 2023 46.500 49.850 46.150 49.800 48.770 28,558,591
Jun 14, 2023 46.100 48.000 45.200 45.750 44.804 14,071,617
Jun 13, 2023 46.150 46.950 45.300 46.250 45.294 18,645,418
Jun 12, 2023 46.000 47.250 44.800 47.050 46.077 16,503,585
Jun 9, 2023 46.250 46.900 45.950 46.400 45.441 9,443,360
Jun 8, 2023 47.350 47.800 45.400 46.500 45.538 15,359,708
Jun 7, 2023 46.650 48.000 46.650 47.250 46.273 13,674,361
Jun 6, 2023 46.500 48.450 45.750 46.250 45.294 23,013,533
Jun 5, 2023 48.000 48.050 45.550 46.800 45.832 21,199,380
Jun 2, 2023 43.000 46.900 42.650 46.300 45.343 36,028,092
Jun 1, 2023 42.000 43.100 41.450 41.650 40.789 18,814,060
May 31, 2023 42.900 43.000 41.500 42.000 41.132 32,426,770
May 30, 2023 43.150 43.750 42.450 43.350 42.454 18,836,133
May 29, 2023 44.950 45.200 43.000 43.150 42.258 30,029,356
May 25, 2023 46.350 46.350 44.800 45.350 44.412 32,094,889
May 24, 2023 47.950 48.100 47.150 47.400 46.420 10,735,907
May 23, 2023 50.800 50.800 48.150 48.400 47.399 16,156,809
May 22, 2023 48.550 50.200 47.150 49.850 48.819 17,771,801
May 19, 2023 48.450 48.700 47.350 48.100 47.105 14,212,363
May 18, 2023 48.750 49.350 47.350 48.300 47.301 26,887,686
May 17, 2023 50.100 50.200 48.150 48.550 47.546 26,224,803
May 16, 2023 51.500 51.500 50.000 50.300 49.260 10,870,285
May 15, 2023 50.700 51.900 50.550 51.500 50.435 9,967,431
May 12, 2023 51.350 51.450 50.300 50.800 49.750 14,568,494
May 11, 2023 51.350 52.350 50.300 51.000 49.945 16,981,798
May 10, 2023 52.000 52.500 50.850 51.100 50.043 19,333,268
May 9, 2023 54.600 54.850 52.550 52.750 51.659 10,637,475
May 8, 2023 55.600 56.450 54.500 54.900 53.765 13,770,053
May 5, 2023 55.250 56.250 55.150 55.800 54.646 11,144,566
May 4, 2023 54.000 55.750 54.000 55.250 54.108 13,754,988
May 3, 2023 53.550 54.650 53.250 54.400 53.275 10,921,958
May 2, 2023 56.400 56.900 54.200 54.700 53.569 11,611,405
Apr 28, 2023 56.050 57.100 55.000 55.850 54.695 10,971,090
Apr 27, 2023 55.650 56.400 55.000 56.000 54.842 7,200,526
Apr 26, 2023 55.450 56.600 55.000 56.350 55.185 5,706,917
Apr 25, 2023 56.850 56.850 55.350 55.450 54.303 8,690,805

Related Tickers

2020.HK ANTA Sports Products Limited
89.450
+0.11%
 
9992.HK Pop Mart International Group Limited
33.650
0.00%
 
0869.HK Playmates Toys Limited
0.610
0.00%
 
0308.HK China Travel International Investment Hong Kong Limited
1.240
+1.64%
 
0413.HK South China Holdings Company Limited
0.047
-2.08%
 
0114.HK Herald Holdings Limited
0.425
-2.30%
 
1348.HK Quali-Smart Holdings Limited
0.058
+3.57%
 
0419.HK Huayi Tencent Entertainment Company Limited
0.088
-3.30%
 
4661.T Oriental Land Co., Ltd.
4,603.00
-2.62%
 
1126.HK Dream International Limited
4.510
+1.81%