Qingdao Port International Co

0QP
🏛️ hong-kong →
7.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.31 4.32 4.25 4.32 0.6M
2021-12-30 4.28 4.31 4.20 4.27 1.0M
2021-12-29 4.23 4.30 4.20 4.30 0.8M
2021-12-28 4.18 4.23 4.16 4.22 1.0M
2021-12-24 4.22 4.22 4.12 4.18 0.6M
2021-12-23 4.15 4.19 4.15 4.19 0.3M
2021-12-22 4.12 4.19 4.11 4.14 0.5M
2021-12-21 4.09 4.18 4.09 4.17 1.1M
2021-12-20 4.23 4.23 4.08 4.14 1.6M
2021-12-17 4.18 4.23 4.17 4.23 0.6M
2021-12-16 4.22 4.30 4.18 4.22 1.8M
2021-12-15 4.14 4.23 4.13 4.21 3.1M
2021-12-14 4.12 4.15 4.10 4.14 15.4M
2021-12-13 4.12 4.20 4.07 4.19 1.9M
2021-12-10 4.12 4.14 4.07 4.11 0.5M
2021-12-09 4.08 4.12 4.07 4.12 1.8M
2021-12-08 4.14 4.14 4.05 4.08 0.6M
2021-12-07 4.14 4.14 4.06 4.10 1.5M
2021-12-06 4.12 4.15 4.03 4.12 2.4M
2021-12-03 3.99 4.26 3.99 4.18 10.6M
2021-12-02 3.97 4.00 3.92 3.94 0.3M
2021-12-01 3.94 3.96 3.93 3.95 0.1M
2021-11-30 4.00 4.00 3.90 3.90 1.8M
2021-11-29 4.00 4.02 3.98 4.00 0.3M
2021-11-26 4.00 4.01 3.97 4.01 0.4M
2021-11-25 4.00 4.00 3.96 4.00 0.1M
2021-11-24 4.00 4.01 3.96 3.99 2.2M
2021-11-23 4.00 4.04 3.98 4.00 0.3M
2021-11-22 4.06 4.07 4.00 4.02 0.5M
2021-11-19 4.01 4.06 4.00 4.02 0.3M
2021-11-18 4.01 4.08 3.96 4.00 1.2M
2021-11-17 4.03 4.03 3.98 3.99 0.2M
2021-11-16 3.99 4.01 3.98 4.00 0.1M
2021-11-15 4.03 4.05 3.96 3.99 0.7M
2021-11-12 4.00 4.08 3.98 4.03 1.4M
2021-11-11 3.90 4.01 3.90 3.93 1.9M
2021-11-10 3.90 3.93 3.89 3.89 0.3M
2021-11-09 3.92 3.93 3.90 3.90 0.3M
2021-11-08 3.88 3.93 3.85 3.92 0.6M
2021-11-05 3.85 3.87 3.82 3.87 0.7M
2021-11-04 3.85 3.95 3.83 3.85 0.9M
2021-11-03 3.84 3.86 3.79 3.85 1.2M
2021-11-02 3.89 3.91 3.78 3.80 3.2M
2021-11-01 3.91 3.91 3.86 3.88 0.7M
2021-10-29 3.95 3.95 3.88 3.91 1.3M
2021-10-28 3.98 3.99 3.88 3.91 2.0M
2021-10-27 3.97 3.98 3.93 3.98 0.7M
2021-10-26 4.04 4.04 3.92 3.94 2.2M
2021-10-25 4.08 4.09 3.99 3.99 2.0M
2021-10-22 4.10 4.10 4.03 4.03 1.7M
2021-10-21 4.09 4.10 4.01 4.10 6.9M
2021-10-20 4.12 4.12 4.06 4.07 0.9M
2021-10-19 4.07 4.11 4.06 4.11 0.8M
2021-10-18 4.07 4.11 4.04 4.07 0.7M
2021-10-15 4.10 4.10 4.03 4.07 1.6M
2021-10-12 4.12 4.13 4.02 4.09 4.4M
2021-10-11 4.16 4.22 4.06 4.12 3.9M
2021-10-08 4.14 4.26 4.08 4.15 5.4M
2021-10-07 4.19 4.19 4.08 4.12 1.0M
2021-10-06 4.29 4.32 4.15 4.18 1.9M
2021-10-05 4.11 4.25 4.03 4.24 3.8M
2021-10-04 4.10 4.12 4.05 4.06 0.3M
2021-09-30 4.03 4.13 4.03 4.07 0.4M
2021-09-29 4.12 4.12 4.05 4.06 0.3M
2021-09-28 4.15 4.18 4.11 4.15 1.2M
2021-09-27 4.08 4.16 4.06 4.15 1.3M
2021-09-24 4.15 4.15 4.04 4.05 3.6M
2021-09-23 4.10 4.15 4.03 4.15 2.3M
2021-09-21 4.00 4.09 3.99 4.08 1.1M
2021-09-20 4.05 4.05 3.98 4.02 1.1M
2021-09-17 4.04 4.04 3.99 4.04 0.6M
2021-09-16 4.08 4.08 4.02 4.02 0.3M
2021-09-15 4.12 4.17 4.08 4.08 1.9M
2021-09-14 4.16 4.18 4.12 4.13 2.1M
2021-09-13 4.15 4.19 4.13 4.16 1.6M
2021-09-10 4.15 4.17 4.13 4.15 1.0M
2021-09-09 4.15 4.16 4.10 4.15 3.1M
2021-09-08 4.14 4.15 4.10 4.10 0.8M
2021-09-07 4.12 4.14 4.06 4.12 2.4M
2021-09-06 4.12 4.14 4.06 4.09 0.7M
2021-09-03 4.10 4.15 4.08 4.09 1.3M
2021-09-02 4.08 4.10 4.06 4.10 0.7M
2021-09-01 4.02 4.09 3.99 4.07 1.4M
2021-08-31 4.05 4.08 3.98 4.01 0.7M
2021-08-30 4.03 4.05 3.95 4.04 0.8M
2021-08-27 4.00 4.04 3.95 3.98 0.9M
2021-08-26 4.01 4.05 3.98 4.02 0.7M
2021-08-25 3.99 4.01 3.95 4.01 0.6M
2021-08-24 3.98 3.98 3.94 3.95 0.7M
2021-08-23 4.00 4.00 3.93 3.94 0.7M
2021-08-20 4.09 4.09 3.84 3.94 2.9M
2021-08-19 4.08 4.10 4.01 4.05 1.7M
2021-08-18 4.02 4.08 4.02 4.05 0.5M
2021-08-17 4.02 4.07 3.98 4.00 1.4M
2021-08-16 4.07 4.12 4.02 4.02 1.1M
2021-08-13 4.07 4.07 4.02 4.04 0.2M
2021-08-12 4.10 4.11 4.00 4.05 1.5M
2021-08-11 4.12 4.12 4.05 4.10 0.4M
2021-08-10 4.12 4.12 4.04 4.05 0.8M
2021-08-09 4.00 4.08 3.97 4.08 0.6M
2021-08-06 4.00 4.05 4.00 4.03 0.7M
2021-08-05 4.01 4.02 3.96 3.97 0.7M
2021-08-04 4.02 4.06 3.99 3.99 0.7M
2021-08-03 4.00 4.06 4.00 4.02 0.3M
2021-08-02 4.00 4.07 3.94 4.00 1.9M
2021-07-30 4.01 4.03 3.96 4.00 1.9M
2021-07-29 4.07 4.08 4.03 4.04 0.3M
2021-07-28 4.00 4.02 3.98 4.00 1.3M
2021-07-27 4.08 4.11 3.98 4.00 1.9M
2021-07-26 4.12 4.15 4.08 4.08 0.6M
2021-07-23 4.18 4.18 4.15 4.16 0.2M
2021-07-22 4.11 4.19 4.11 4.16 0.4M
2021-07-21 4.13 4.15 4.09 4.15 0.4M
2021-07-20 4.14 4.14 4.07 4.13 0.5M
2021-07-19 4.24 4.24 4.07 4.14 1.3M
2021-07-16 4.16 4.22 4.16 4.18 0.6M
2021-07-15 4.17 4.19 4.14 4.19 0.2M
2021-07-14 4.17 4.20 4.09 4.16 0.7M
2021-07-13 4.24 4.24 4.15 4.20 0.4M
2021-07-12 4.21 4.27 4.17 4.18 0.5M
2021-07-09 4.14 4.20 4.11 4.20 0.6M
2021-07-08 4.14 4.15 4.11 4.14 0.4M
2021-07-07 4.10 4.13 4.08 4.09 2.9M
2021-07-06 4.14 4.15 4.07 4.10 1.6M
2021-07-05 4.27 4.27 4.11 4.11 0.8M
2021-07-02 4.29 4.30 4.20 4.23 0.6M
2021-06-30 4.31 4.31 4.22 4.28 6.9M
2021-06-29 4.59 4.59 4.52 4.55 0.7M
2021-06-28 4.61 4.61 4.54 4.54 0.9M
2021-06-25 4.58 4.62 4.55 4.59 0.4M
2021-06-24 4.56 4.62 4.55 4.58 1.3M
2021-06-23 4.51 4.56 4.48 4.55 2.7M
2021-06-22 4.56 4.57 4.50 4.51 0.7M
2021-06-21 4.57 4.60 4.53 4.53 0.9M
2021-06-18 4.62 4.62 4.57 4.60 1.3M
2021-06-17 4.61 4.62 4.56 4.58 2.0M
2021-06-16 4.65 4.65 4.54 4.57 2.4M
2021-06-15 4.61 4.67 4.58 4.62 2.7M
2021-06-11 4.58 4.65 4.58 4.59 1.7M
2021-06-10 4.60 4.61 4.51 4.53 0.6M
2021-06-09 4.56 4.57 4.53 4.55 0.7M
2021-06-08 4.49 4.56 4.49 4.53 0.9M
2021-06-07 4.54 4.61 4.47 4.48 0.7M
2021-06-04 4.60 4.60 4.48 4.52 0.6M
2021-06-03 4.46 4.60 4.45 4.60 4.5M
2021-06-02 4.46 4.46 4.41 4.41 0.7M
2021-06-01 4.47 4.47 4.40 4.40 1.6M
2021-05-31 4.43 4.47 4.41 4.46 0.5M
2021-05-28 4.51 4.52 4.43 4.43 1.0M
2021-05-27 4.52 4.52 4.47 4.48 0.7M
2021-05-26 4.50 4.54 4.49 4.49 0.3M
2021-05-25 4.48 4.54 4.45 4.52 1.0M
2021-05-24 4.43 4.55 4.42 4.43 2.0M
2021-05-21 4.50 4.50 4.40 4.40 30.0M
2021-05-20 4.51 4.51 4.45 4.49 0.8M
2021-05-18 4.50 4.52 4.48 4.50 3.3M
2021-05-17 4.42 4.52 4.42 4.48 2.2M
2021-05-14 4.41 4.46 4.38 4.42 2.6M
2021-05-13 4.48 4.50 4.38 4.38 5.0M
2021-05-12 4.50 4.53 4.48 4.48 1.3M
2021-05-11 4.60 4.60 4.49 4.50 3.6M
2021-05-10 4.60 4.71 4.53 4.58 2.6M
2021-05-07 4.60 4.62 4.58 4.59 1.6M
2021-05-06 4.71 4.71 4.54 4.59 1.9M
2021-05-05 4.77 4.77 4.65 4.69 0.3M
2021-05-04 4.78 4.78 4.66 4.70 0.4M
2021-05-03 4.74 4.75 4.71 4.72 0.3M
2021-04-30 4.82 4.82 4.72 4.78 0.6M
2021-04-29 4.80 4.85 4.78 4.82 0.4M
2021-04-28 4.76 4.82 4.74 4.77 0.3M
2021-04-27 4.88 4.88 4.79 4.79 0.4M
2021-04-26 4.86 4.90 4.82 4.88 1.2M
2021-04-23 4.87 4.88 4.82 4.84 0.7M
2021-04-22 4.90 4.90 4.80 4.87 0.8M
2021-04-21 4.90 4.90 4.84 4.89 0.4M
2021-04-20 4.89 4.90 4.80 4.90 0.6M
2021-04-19 4.85 4.89 4.84 4.88 0.8M
2021-04-16 4.83 4.84 4.76 4.84 0.2M
2021-04-15 4.84 4.87 4.70 4.80 3.6M
2021-04-14 4.85 4.87 4.81 4.84 1.3M
2021-04-13 4.83 4.87 4.82 4.85 1.7M
2021-04-12 4.80 4.85 4.80 4.81 1.4M
2021-04-09 4.80 4.82 4.74 4.80 1.6M
2021-04-08 4.78 4.82 4.77 4.78 1.5M
2021-04-07 4.75 4.79 4.72 4.76 3.0M
2021-04-01 4.78 4.78 4.70 4.72 1.4M
2021-03-31 4.66 4.77 4.63 4.76 1.9M
2021-03-30 4.57 4.67 4.57 4.65 3.8M
2021-03-29 4.58 4.58 4.52 4.57 1.7M
2021-03-26 4.50 4.63 4.50 4.58 2.1M
2021-03-25 4.55 4.55 4.49 4.50 3.9M
2021-03-24 4.58 4.59 4.51 4.55 2.9M
2021-03-23 4.59 4.60 4.50 4.58 3.3M
2021-03-22 4.63 4.66 4.57 4.59 4.2M
2021-03-19 4.58 4.64 4.36 4.64 37.3M
2021-03-18 4.64 4.64 4.56 4.59 5.7M
2021-03-17 4.66 4.66 4.55 4.60 4.7M
2021-03-16 4.63 4.70 4.61 4.62 3.8M
2021-03-15 4.75 4.75 4.63 4.63 3.7M
2021-03-12 4.76 4.76 4.62 4.63 3.4M
2021-03-11 4.78 4.78 4.65 4.67 4.5M
2021-03-10 4.70 4.87 4.69 4.73 4.2M
2021-03-09 4.58 4.70 4.56 4.65 4.3M
2021-03-08 4.55 4.61 4.48 4.56 5.9M
2021-03-05 4.48 4.53 4.41 4.51 5.5M
2021-03-04 4.50 4.55 4.47 4.48 8.3M
2021-03-03 4.45 4.51 4.43 4.50 5.6M
2021-03-02 4.41 4.48 4.33 4.41 2.2M
2021-03-01 4.40 4.46 4.37 4.40 1.0M
2021-02-26 4.40 4.49 4.39 4.39 2.5M
2021-02-25 4.44 4.46 4.39 4.42 5.2M
2021-02-24 4.49 4.52 4.37 4.38 5.6M
2021-02-23 4.44 4.51 4.43 4.49 4.7M
2021-02-22 4.50 4.55 4.41 4.44 8.3M
2021-02-19 4.43 4.50 4.39 4.49 3.2M
2021-02-18 4.46 4.47 4.38 4.43 1.8M
2021-02-17 4.49 4.54 4.42 4.46 1.7M
2021-02-16 4.45 4.51 4.35 4.50 1.9M
2021-02-11 4.38 4.40 4.32 4.40 0.5M
2021-02-10 4.36 4.38 4.33 4.35 0.8M
2021-02-09 4.39 4.44 4.34 4.35 0.3M
2021-02-08 4.36 4.39 4.24 4.38 2.4M
2021-02-05 4.45 4.46 4.33 4.38 4.5M
2021-02-04 4.47 4.47 4.43 4.47 0.9M
2021-02-03 4.56 4.56 4.43 4.47 0.4M
2021-02-02 4.56 4.57 4.45 4.45 0.4M
2021-02-01 4.49 4.49 4.45 4.45 0.1M
2021-01-29 4.40 4.54 4.40 4.48 2.5M
2021-01-28 4.46 4.50 4.35 4.49 1.2M
2021-01-27 4.55 4.55 4.40 4.49 1.2M
2021-01-26 4.67 4.67 4.49 4.50 1.3M
2021-01-25 4.84 4.84 4.64 4.65 3.3M
2021-01-22 4.92 4.92 4.82 4.89 2.0M
2021-01-21 4.94 4.94 4.86 4.90 0.7M
2021-01-20 4.94 4.94 4.86 4.88 0.6M
2021-01-19 4.78 4.96 4.74 4.90 2.5M
2021-01-18 4.80 4.80 4.70 4.77 1.6M
2021-01-15 4.85 4.90 4.75 4.75 0.7M
2021-01-14 4.77 4.88 4.73 4.82 1.1M
2021-01-13 4.70 4.73 4.66 4.69 1.0M
2021-01-12 4.76 4.77 4.67 4.73 0.7M
2021-01-11 4.80 4.89 4.70 4.72 0.6M
2021-01-08 4.95 4.98 4.74 4.85 2.7M
2021-01-07 4.95 4.99 4.86 4.90 1.6M
2021-01-06 4.90 5.03 4.85 4.95 2.1M
2021-01-05 4.80 4.95 4.80 4.90 1.9M
2021-01-04 4.79 4.90 4.79 4.84 0.6M