2331.HK - Li Ning Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20176.166.186.096.186.185,185,687
Dec 14, 20176.106.146.056.146.141,610,943
Dec 13, 20176.136.166.056.056.053,069,965
Dec 12, 20176.316.316.116.206.203,072,070
Dec 11, 20176.376.376.196.306.301,774,000
Dec 08, 20176.156.336.086.316.317,082,936
Dec 07, 20176.186.185.956.116.115,454,818
Dec 06, 20176.076.185.906.166.1611,921,201
Dec 05, 20176.046.085.956.006.005,740,681
Dec 04, 20176.006.086.006.046.043,232,335
Dec 01, 20176.116.185.906.006.007,298,720
Nov 30, 20176.216.236.076.076.0714,495,836
Nov 29, 20176.206.226.126.166.162,395,658
Nov 28, 20176.176.196.036.126.126,743,633
Nov 27, 20176.246.276.106.136.133,648,550
Nov 24, 20176.266.266.126.236.231,943,833
Nov 23, 20176.356.386.156.186.186,600,000
Nov 22, 20176.516.516.326.386.382,776,600
Nov 21, 20176.286.486.256.396.397,094,565
Nov 20, 20176.416.416.286.286.285,144,265
Nov 17, 20176.586.606.416.416.416,836,350
Nov 16, 20176.616.706.506.546.546,120,040
Nov 15, 20176.836.896.596.606.609,432,000
Nov 14, 20176.806.946.786.836.838,427,667
Nov 13, 20176.886.886.706.806.802,967,443
Nov 10, 20177.007.006.866.886.886,544,500
Nov 09, 20176.927.156.927.007.0015,580,722
Nov 08, 20176.876.936.726.856.855,469,237
Nov 07, 20176.956.976.856.906.904,228,671
Nov 06, 20177.027.026.866.946.9413,510,270
Nov 03, 20177.137.147.007.047.049,162,361
Nov 02, 20177.077.187.077.117.115,841,902
Nov 01, 20176.807.076.777.077.0714,717,452
Oct 31, 20176.686.846.666.816.817,545,144
Oct 30, 20176.456.696.406.656.655,645,988
Oct 27, 20176.556.596.466.496.494,979,768
Oct 26, 20176.586.686.536.566.562,380,571
Oct 25, 20176.566.666.536.666.667,089,824
Oct 24, 20176.576.706.516.586.5810,649,894
Oct 23, 20176.756.856.526.596.5912,304,049
Oct 20, 20176.807.056.736.826.829,684,916
Oct 19, 20176.906.956.766.806.806,202,100
Oct 18, 20176.726.896.686.896.896,072,800
Oct 17, 20176.896.906.706.726.724,420,727
Oct 16, 20176.977.066.846.886.886,047,416
Oct 13, 20177.007.006.876.896.896,253,302
Oct 12, 20177.157.156.997.007.003,273,497
Oct 11, 20177.117.256.987.117.115,894,953
Oct 10, 20177.107.286.977.067.069,131,000
Oct 09, 20177.277.357.157.197.196,450,342
Oct 06, 20177.007.527.007.397.3911,262,743
Oct 04, 20177.097.096.967.007.005,496,000
Oct 03, 20176.967.136.857.097.098,157,769
Sep 29, 20176.897.206.896.966.9611,309,000
Sep 28, 20176.927.026.876.966.967,881,467
Sep 27, 20176.987.206.987.157.1513,581,000
Sep 26, 20176.837.036.757.007.004,885,455
Sep 25, 20177.057.076.846.866.869,635,798
Sep 22, 20177.047.106.987.087.0810,391,543
Sep 21, 20176.987.056.967.027.0214,490,838
Sep 20, 20176.957.046.867.007.0015,233,684
Sep 19, 20176.906.946.796.916.919,882,274
Sep 18, 20176.686.876.636.856.8518,359,841
Sep 15, 20176.446.596.376.576.5724,325,394
Sep 14, 20176.146.456.136.426.4229,867,073
Sep 13, 20176.056.135.956.116.114,447,495
Sep 12, 20176.106.155.965.995.992,328,137
Sep 11, 20176.106.136.026.106.106,627,176
Sep 08, 20176.046.265.976.076.0733,068,794
Sep 07, 20175.775.885.725.875.876,217,491
Sep 06, 20175.865.865.705.745.749,087,232
Sep 05, 20175.905.965.895.955.953,596,397
Sep 04, 20175.905.915.855.915.914,849,500
Sep 01, 20175.805.895.745.885.889,073,200
Aug 31, 20175.785.895.675.805.807,720,650
Aug 30, 20175.745.805.705.745.746,613,900
Aug 29, 20175.905.905.755.795.794,274,800
Aug 28, 20175.996.055.865.905.903,929,133
Aug 25, 20175.886.005.875.955.957,614,083
Aug 24, 20175.835.955.815.925.9215,470,000
Aug 23, 20175.765.765.765.765.76-
Aug 22, 20175.865.865.745.785.786,514,462
Aug 21, 20175.796.055.795.865.869,915,500
Aug 18, 20175.775.815.745.795.795,854,000
Aug 17, 20175.805.905.725.895.8910,816,100
Aug 16, 20175.805.865.745.775.777,962,824
Aug 15, 20175.886.005.715.785.7818,653,000
Aug 14, 20176.096.105.805.945.9411,556,000
Aug 11, 20176.106.195.855.865.869,068,764
Aug 10, 20176.156.176.056.106.106,772,300
Aug 09, 20176.096.155.926.156.158,322,556
Aug 08, 20176.026.196.006.076.0714,881,563
Aug 07, 20176.156.246.016.016.0117,102,699
Aug 04, 20176.126.236.106.206.205,794,500
Aug 03, 20176.226.406.076.186.188,409,879
Aug 02, 20176.206.276.116.156.158,468,750
Aug 01, 20176.196.266.136.196.1912,396,909
Jul 31, 20176.216.226.126.166.168,893,307
Jul 28, 20176.176.266.146.226.2210,629,000
Jul 27, 20176.146.206.076.116.116,263,392
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...