Li Ning Company Limited 2331
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 12.49-0.04 (-0.32%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 12.49 | -0.32% | HKD 12.40 | HKD 12.57 | HKD 12.32 | 23.09M |
| 2026-09-29 | HKD 12.53 | +0.64% | HKD 12.53 | HKD 12.60 | HKD 12.31 | 16.81M |
| 2026-09-28 | HKD 12.45 | +1.72% | HKD 12.26 | HKD 12.48 | HKD 12.26 | 10.66M |
| 2026-09-25 | HKD 12.24 | -0.49% | HKD 12.26 | HKD 12.28 | HKD 12.04 | 7.50M |
| 2026-09-24 | HKD 12.30 | -0.65% | HKD 12.28 | HKD 12.38 | HKD 12.24 | 10.30M |
| 2026-09-23 | HKD 12.38 | +0.16% | HKD 12.41 | HKD 12.53 | HKD 12.31 | 11.56M |
| 2026-09-22 | HKD 12.36 | -3.51% | HKD 12.85 | HKD 12.89 | HKD 12.34 | 21.04M |
| 2026-09-21 | HKD 12.81 | +1.91% | HKD 12.55 | HKD 12.89 | HKD 12.41 | 27.81M |
| 2026-09-18 | HKD 12.57 | -0.08% | HKD 12.67 | HKD 12.84 | HKD 12.55 | 13.36M |
| 2026-09-17 | HKD 12.58 | -0.55% | HKD 12.52 | HKD 12.64 | HKD 12.44 | 16.62M |
| 2026-09-16 | HKD 12.65 | -1.17% | HKD 12.68 | HKD 12.81 | HKD 12.48 | 23.50M |
| 2026-09-15 | HKD 12.80 | -1.01% | HKD 12.95 | HKD 13.07 | HKD 12.72 | 17.94M |
| 2026-09-14 | HKD 12.93 | -0.61% | HKD 12.91 | HKD 13.23 | HKD 12.85 | 18.20M |
| 2026-09-11 | HKD 13.01 | -0.38% | HKD 13.04 | HKD 13.13 | HKD 12.73 | 40.73M |
| 2026-09-10 | HKD 13.06 | -2.32% | HKD 13.37 | HKD 13.43 | HKD 13.01 | 42.43M |
| 2026-09-09 | HKD 13.37 | -6.04% | HKD 14.01 | HKD 14.19 | HKD 13.23 | 61.09M |
| 2026-09-08 | HKD 14.23 | +3.49% | HKD 13.87 | HKD 14.27 | HKD 13.66 | 42.48M |
| 2026-09-07 | HKD 13.75 | +1.63% | HKD 13.63 | HKD 13.80 | HKD 13.46 | 41.86M |
| 2026-09-04 | HKD 13.53 | +2.19% | HKD 13.18 | HKD 13.60 | HKD 13.13 | 39.85M |
| 2026-09-03 | HKD 13.24 | 0.00% | HKD 13.04 | HKD 13.39 | HKD 13.04 | 35.48M |
| 2026-09-02 | HKD 13.24 | -1.12% | HKD 13.28 | HKD 13.46 | HKD 13.06 | 57.10M |
| 2026-09-01 | HKD 13.39 | -1.76% | HKD 13.60 | HKD 13.61 | HKD 13.35 | 41.51M |
| 2026-08-31 | HKD 13.63 | -0.15% | HKD 13.65 | HKD 13.69 | HKD 13.36 | 32.02M |
| 2026-08-28 | HKD 13.65 | -0.22% | HKD 13.73 | HKD 14.10 | HKD 13.53 | 33.30M |
| 2026-08-27 | HKD 13.68 | +0.81% | HKD 13.53 | HKD 13.70 | HKD 13.34 | 61.85M |
| 2026-08-26 | HKD 13.57 | 0.00% | HKD 13.69 | HKD 13.69 | HKD 13.36 | 37.46M |
| 2026-08-25 | HKD 13.57 | -0.66% | HKD 13.71 | HKD 13.86 | HKD 13.25 | 32.97M |
| 2026-08-24 | HKD 13.66 | -4.14% | HKD 14.15 | HKD 14.15 | HKD 13.48 | 39.18M |
| 2026-08-21 | HKD 14.25 | -1.45% | HKD 14.72 | HKD 14.72 | HKD 14.07 | 52.93M |
| 2026-08-20 | HKD 14.46 | +1.76% | HKD 14.39 | HKD 14.56 | HKD 14.29 | 23.81M |
| 2026-08-19 | HKD 14.21 | -0.28% | HKD 14.12 | HKD 14.47 | HKD 14.08 | 22.45M |
| 2026-08-18 | HKD 14.25 | -1.38% | HKD 14.45 | HKD 14.45 | HKD 13.93 | 26.05M |
| 2026-08-17 | HKD 14.45 | +0.14% | HKD 14.49 | HKD 14.79 | HKD 14.41 | 14.34M |
| 2026-08-14 | HKD 14.43 | -0.62% | HKD 14.46 | HKD 14.60 | HKD 14.38 | 15.67M |
| 2026-08-13 | HKD 14.52 | -0.48% | HKD 14.50 | HKD 14.67 | HKD 14.42 | 17.96M |
| 2026-08-12 | HKD 14.59 | -1.08% | HKD 14.64 | HKD 14.67 | HKD 14.39 | 18.58M |
| 2026-08-11 | HKD 14.75 | -0.94% | HKD 14.88 | HKD 15.04 | HKD 14.73 | 19.14M |
| 2026-08-10 | HKD 14.89 | +2.48% | HKD 14.60 | HKD 14.98 | HKD 14.60 | 14.27M |
| 2026-08-07 | HKD 14.53 | -1.22% | HKD 14.71 | HKD 14.71 | HKD 14.45 | 14.43M |
| 2026-08-06 | HKD 14.71 | -0.88% | HKD 14.61 | HKD 14.88 | HKD 14.56 | 16.71M |
| 2026-08-05 | HKD 14.84 | +1.44% | HKD 14.63 | HKD 14.84 | HKD 14.45 | 20.36M |
| 2026-08-04 | HKD 14.63 | -1.75% | HKD 15.01 | HKD 15.02 | HKD 14.48 | 29.54M |
| 2026-08-03 | HKD 14.89 | -1.72% | HKD 15.00 | HKD 15.14 | HKD 14.81 | 16.07M |
| 2026-07-31 | HKD 15.15 | -0.72% | HKD 15.26 | HKD 15.26 | HKD 14.87 | 22.15M |
| 2026-07-30 | HKD 15.26 | -0.07% | HKD 15.27 | HKD 15.50 | HKD 15.05 | 20.46M |
| 2026-07-29 | HKD 15.27 | +4.52% | HKD 14.66 | HKD 15.42 | HKD 14.61 | 34.12M |
| 2026-07-28 | HKD 14.61 | 0.00% | HKD 14.73 | HKD 14.87 | HKD 14.47 | 20.78M |
| 2026-07-27 | HKD 14.61 | +1.32% | HKD 14.44 | HKD 14.69 | HKD 14.32 | 17.08M |
| 2026-07-24 | HKD 14.42 | -2.57% | HKD 14.51 | HKD 14.55 | HKD 14.21 | 18.20M |
| 2026-07-23 | HKD 14.80 | -0.34% | HKD 14.76 | HKD 14.95 | HKD 14.62 | 11.49M |
| 2026-07-22 | HKD 14.85 | 0.00% | HKD 14.70 | HKD 14.85 | HKD 14.46 | 20.68M |
| 2026-07-21 | HKD 14.85 | -0.93% | HKD 14.80 | HKD 15.11 | HKD 14.80 | 41.29M |
| 2026-07-20 | HKD 14.99 | +1.28% | HKD 14.80 | HKD 15.05 | HKD 14.79 | 19.29M |
| 2026-07-17 | HKD 14.80 | -1.40% | HKD 15.10 | HKD 15.54 | HKD 14.51 | 20.09M |
| 2026-07-16 | HKD 15.01 | -0.73% | HKD 14.90 | HKD 15.16 | HKD 14.59 | 21.45M |
| 2026-07-15 | HKD 15.12 | +1.48% | HKD 15.00 | HKD 15.19 | HKD 14.76 | 19.34M |
| 2026-07-14 | HKD 14.90 | +1.22% | HKD 14.72 | HKD 14.97 | HKD 14.60 | 15.98M |
| 2026-07-13 | HKD 14.72 | +0.34% | HKD 14.55 | HKD 14.75 | HKD 14.46 | 19.58M |
| 2026-07-10 | HKD 14.67 | +2.23% | HKD 14.40 | HKD 14.78 | HKD 14.25 | 25.67M |
| 2026-07-09 | HKD 14.35 | -3.50% | HKD 14.79 | HKD 14.84 | HKD 14.21 | 27.63M |
| 2026-07-08 | HKD 14.87 | +0.34% | HKD 14.72 | HKD 14.90 | HKD 14.59 | 23.37M |
| 2026-07-07 | HKD 14.82 | -2.50% | HKD 15.00 | HKD 15.01 | HKD 14.51 | 26.72M |
| 2026-07-06 | HKD 15.20 | -0.46% | HKD 15.28 | HKD 15.57 | HKD 15.10 | 16.94M |
| 2026-07-03 | HKD 15.27 | -0.20% | HKD 15.30 | HKD 15.50 | HKD 15.19 | 15.81M |
| 2026-07-02 | HKD 15.30 | +3.94% | HKD 14.92 | HKD 15.33 | HKD 14.75 | 21.22M |
| 2026-06-30 | HKD 14.72 | -2.71% | HKD 15.00 | HKD 15.16 | HKD 14.58 | 21.18M |
| 2026-06-29 | HKD 15.13 | +1.41% | HKD 14.90 | HKD 15.39 | HKD 14.77 | 20.31M |
| 2026-06-26 | HKD 14.92 | -1.13% | HKD 15.01 | HKD 15.01 | HKD 14.66 | 21.36M |
| 2026-06-25 | HKD 15.09 | +1.21% | HKD 14.91 | HKD 15.20 | HKD 14.75 | 28.07M |
| 2026-06-24 | HKD 14.91 | -2.93% | HKD 15.38 | HKD 15.50 | HKD 14.69 | 26.82M |
| 2026-06-23 | HKD 15.36 | -2.54% | HKD 15.60 | HKD 15.73 | HKD 15.18 | 21.10M |
| 2026-06-22 | HKD 15.76 | -3.08% | HKD 16.12 | HKD 16.12 | HKD 15.65 | 30.15M |
| 2026-06-18 | HKD 16.26 | -1.87% | HKD 16.34 | HKD 16.43 | HKD 15.97 | 24.56M |
| 2026-06-17 | HKD 16.57 | -0.48% | HKD 16.52 | HKD 16.74 | HKD 16.32 | 20.75M |
| 2026-06-16 | HKD 16.65 | -3.53% | HKD 17.25 | HKD 17.25 | HKD 16.30 | 40.74M |
| 2026-06-15 | HKD 17.26 | -3.79% | HKD 17.94 | HKD 17.94 | HKD 17.23 | 14.63M |
| 2026-06-12 | HKD 17.94 | +2.05% | HKD 17.70 | HKD 17.98 | HKD 17.34 | 18.56M |
| 2026-06-11 | HKD 17.58 | -0.85% | HKD 17.67 | HKD 17.79 | HKD 17.33 | 12.99M |
| 2026-06-10 | HKD 17.73 | -1.50% | HKD 18.00 | HKD 18.20 | HKD 17.27 | 23.05M |
| 2026-06-09 | HKD 18.00 | -0.11% | HKD 18.11 | HKD 18.39 | HKD 17.96 | 13.73M |
| 2026-06-08 | HKD 18.02 | +1.35% | HKD 17.44 | HKD 18.20 | HKD 17.26 | 19.84M |
| 2026-06-05 | HKD 17.78 | -0.50% | HKD 18.02 | HKD 18.17 | HKD 17.67 | 18.27M |
| 2026-06-04 | HKD 17.87 | -0.67% | HKD 17.80 | HKD 18.27 | HKD 17.67 | 18.67M |
| 2026-06-03 | HKD 17.99 | -2.07% | HKD 18.30 | HKD 18.30 | HKD 17.09 | 49.58M |
| 2026-06-02 | HKD 18.37 | -2.80% | HKD 19.74 | HKD 20.10 | HKD 18.23 | 45.16M |
| 2026-06-01 | HKD 18.90 | +3.85% | HKD 18.27 | HKD 19.01 | HKD 18.12 | 26.01M |
| 2026-05-29 | HKD 18.20 | +2.36% | HKD 17.89 | HKD 18.31 | HKD 17.74 | 18.70M |
| 2026-05-28 | HKD 17.78 | -0.17% | HKD 17.90 | HKD 18.08 | HKD 17.56 | 12.41M |
| 2026-05-27 | HKD 17.81 | -1.55% | HKD 17.85 | HKD 18.14 | HKD 17.58 | 21.09M |
| 2026-05-26 | HKD 18.09 | -1.15% | HKD 18.47 | HKD 18.47 | HKD 17.92 | 11.88M |