Canada markets open in 3 hours 43 minutes

Li Ning Company Limited (2331.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
19.900+0.020 (+0.10%)
At close: 04:09PM HKT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202419.88020.60019.56019.90019.90025,450,337
Apr 24, 202418.90020.25018.88019.88019.88044,107,971
Apr 23, 202417.90018.60017.76018.50018.50033,853,452
Apr 22, 202417.02017.64017.02017.50017.50015,756,805
Apr 19, 202417.02017.12016.54016.74016.74024,404,766
Apr 18, 202417.24017.78017.00017.24017.24016,582,502
Apr 17, 202417.66017.88017.06017.24017.24013,489,775
Apr 16, 202417.60018.08017.30017.46017.46018,114,359
Apr 15, 202418.66018.66018.00018.12018.12030,555,904
Apr 12, 202419.76019.78018.90019.00019.00033,462,488
Apr 11, 202419.42020.10019.18019.88019.88013,454,197
Apr 10, 202420.40020.65019.98020.10020.10014,918,783
Apr 09, 202420.50020.90019.98020.10020.10013,527,840
Apr 08, 202420.75020.75020.00020.25020.25012,046,775
Apr 05, 202421.00021.10020.25020.75020.7508,498,582
Apr 03, 202421.45022.10020.80020.90020.90015,329,529
Apr 02, 202421.25021.90021.20021.45021.45022,263,464
Mar 28, 202419.92021.30019.90020.80020.80029,089,151
Mar 27, 202419.74020.35019.46019.92019.92021,036,378
Mar 26, 202420.10020.50019.70020.10020.10021,898,887
Mar 25, 202420.50020.90020.10020.20020.20011,954,778
Mar 22, 202421.10021.15020.00020.45020.45031,252,761
Mar 21, 202421.80022.15021.10021.25021.25030,522,032
Mar 20, 202420.00021.90019.44021.45021.45039,491,652
Mar 19, 202419.62020.40019.26020.30020.30025,050,199
Mar 18, 202420.40020.60019.64019.96019.96024,067,496
Mar 15, 202421.30021.30020.25020.70020.70028,460,964
Mar 14, 202421.15022.00021.15021.50021.50021,278,624
Mar 13, 202421.60021.95021.10021.35021.35043,518,944
Mar 12, 202420.50024.55020.25022.10022.100150,031,636
Mar 11, 202419.42020.45019.30020.45020.45034,793,263
Mar 08, 202418.82019.46018.80019.22019.22016,242,646
Mar 07, 202419.46019.60018.68018.72018.72012,525,289
Mar 06, 202418.72019.56018.60019.42019.42024,761,007
Mar 05, 202419.10019.44018.66018.72018.72022,849,930
Mar 04, 202420.40020.40018.98019.52019.52026,083,295
Mar 01, 202419.10020.40018.92020.05020.05029,923,032
Feb 29, 202419.44020.10019.36019.52019.52022,481,824
Feb 28, 202420.30020.50019.30019.44019.44022,513,520
Feb 27, 202420.35020.75019.66020.60020.60026,953,929
Feb 26, 202420.50020.85019.98020.10020.10018,513,810
Feb 23, 202420.50021.25020.50020.90020.90024,604,220
Feb 22, 202419.82020.55019.62020.50020.50022,912,882
Feb 21, 202419.00020.55018.82019.88019.88029,608,330
Feb 20, 202419.42019.58018.76019.20019.20018,651,529
Feb 19, 202421.00021.00019.22019.42019.42041,563,333
Feb 16, 202420.40021.45020.40021.25021.25025,490,232
Feb 15, 202419.18020.40019.06020.25020.25031,107,274
Feb 14, 202418.64019.36018.40019.18019.18018,194,953
Feb 09, 202418.70018.70018.70018.70018.700-
Feb 08, 202418.70018.86018.34018.58018.58020,190,211
Feb 07, 202419.24019.58018.42018.70018.70030,062,627
Feb 06, 202418.10019.22017.92019.00019.00026,961,817
Feb 05, 202417.40018.42017.40018.02018.02023,648,421
Feb 02, 202417.82018.56017.44017.72017.72034,214,312
Feb 01, 202416.60017.76015.98017.62017.62038,975,504
Jan 31, 202417.08017.10016.44016.60016.60023,717,331
Jan 30, 202417.72017.72016.88017.12017.12027,588,764
Jan 29, 202417.48018.00017.24017.72017.72028,657,772
Jan 26, 202417.06017.82016.98017.12017.12028,959,222
Jan 25, 202417.02017.44016.34017.30017.30031,611,881
Jan 24, 202415.94016.76015.58016.64016.64031,914,404
Jan 23, 202415.18015.98015.04015.56015.56032,377,958
Jan 22, 202416.06016.14014.94015.12015.12032,146,129
Jan 19, 202416.18016.40015.72016.18016.18033,633,037
Jan 18, 202416.36016.58016.00016.10016.10025,075,527
Jan 17, 202417.34017.34016.06016.32016.32032,456,705
Jan 16, 202417.70017.80017.14017.40017.40017,502,643
Jan 15, 202417.96017.96017.96017.96017.960-
Jan 12, 202417.68018.46017.44018.00018.00021,959,739
Jan 11, 202417.90018.00017.30017.80017.80018,320,072
Jan 10, 202417.42017.84017.16017.74017.74021,736,666
Jan 09, 202418.00018.28017.58017.58017.58022,840,845
Jan 08, 202418.70019.00017.68018.00018.00024,534,248
Jan 05, 202419.10019.20018.62018.84018.84016,379,717
Jan 04, 202419.02019.24018.60019.18019.18020,899,816
Jan 03, 202419.40019.52018.94019.06019.06028,394,949
Jan 02, 202421.00021.20019.42019.68019.68030,471,042
Dec 29, 202320.95021.10020.60020.90020.90018,015,860
Dec 28, 202319.68021.10019.68020.90020.90038,789,096
Dec 27, 202320.05020.10019.36019.68019.68019,264,749
Dec 22, 202320.00020.70019.66019.80019.80046,928,455
Dec 21, 202319.04019.96018.80019.84019.84030,308,002
Dec 20, 202319.10019.86019.04019.26019.26030,084,312
Dec 19, 202318.64019.02018.32018.88018.88024,308,043
Dec 18, 202318.70018.86018.32018.64018.64025,550,062
Dec 15, 202319.22019.46018.70019.00019.00061,742,137
Dec 14, 202319.20019.50018.56019.10019.10038,286,745
Dec 13, 202319.02019.18018.22018.78018.78036,375,172
Dec 12, 202318.88019.40018.60019.10019.10070,297,524
Dec 11, 202318.98019.56017.88018.30018.300120,710,219
Dec 08, 202322.10022.30021.25021.35021.35011,023,533
Dec 07, 202322.10022.40021.50022.10022.10016,442,472
Dec 06, 202321.25022.50020.85022.05022.05020,985,206
Dec 05, 202320.20021.50020.20021.25021.25024,907,300
Dec 04, 202321.75021.80020.60020.70020.70019,383,389
Dec 01, 202321.80022.35021.70021.75021.75024,543,406
Nov 30, 202321.45022.35020.90021.75021.75026,452,739
Nov 29, 202322.10022.10020.95021.35021.35030,748,815
Nov 28, 202322.05022.40021.55022.10022.10015,841,169
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...