Lianlian DigiTech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	9.540	9.540	9.400	9.530	9.530	288,500
2024-08-09	9.470	9.500	9.450	9.500	9.500	245,000
2024-08-08	9.380	9.500	9.380	9.500	9.500	300,500
2024-08-07	9.380	9.540	9.310	9.500	9.500	269,500
2024-08-06	9.480	9.490	9.310	9.380	9.380	295,500
2024-08-05	9.570	9.570	9.430	9.490	9.490	250,000
2024-08-02	9.570	9.570	9.480	9.560	9.560	221,000
2024-08-01	9.560	9.600	9.480	9.530	9.530	240,000
2024-07-31	9.610	9.610	9.460	9.600	9.600	156,500
2024-07-30	9.540	9.560	9.450	9.550	9.550	128,500
2024-07-29	9.510	9.600	9.480	9.540	9.540	70,000
2024-07-26	9.590	9.630	9.460	9.510	9.510	89,000
2024-07-25	9.520	9.530	9.440	9.520	9.520	61,000
2024-07-24	9.520	9.540	9.440	9.500	9.500	224,000
2024-07-23	9.550	9.570	9.450	9.540	9.540	72,500
2024-07-22	9.580	9.580	9.400	9.500	9.500	143,000
2024-07-19	9.550	9.550	9.420	9.500	9.500	80,000
2024-07-18	9.550	9.560	9.500	9.540	9.540	49,500
2024-07-17	9.520	9.610	9.420	9.530	9.530	242,500
2024-07-16	9.600	9.630	9.500	9.560	9.560	225,000
2024-07-15	9.660	9.790	9.500	9.640	9.640	219,500
2024-07-12	9.790	9.840	9.590	9.700	9.700	246,000
2024-07-11	9.500	9.820	9.500	9.710	9.710	313,000
2024-07-10	9.490	9.520	9.400	9.500	9.500	241,000
2024-07-09	9.440	9.500	9.300	9.500	9.500	277,500
2024-07-08	9.450	9.480	9.330	9.450	9.450	358,000
2024-07-05	9.490	9.550	9.350	9.450	9.450	247,000
2024-07-04	9.340	9.500	9.100	9.500	9.500	271,500
2024-07-03	9.350	9.380	9.170	9.350	9.350	248,000
2024-07-02	9.400	9.400	9.270	9.350	9.350	232,500
2024-06-28	9.440	9.490	9.400	9.420	9.420	432,500
2024-06-27	9.490	9.490	9.340	9.490	9.490	225,100
2024-06-26	9.550	9.550	9.420	9.500	9.500	155,500
2024-06-25	9.450	9.560	9.380	9.500	9.500	262,000
2024-06-24	9.470	9.480	9.400	9.480	9.480	368,000
2024-06-21	9.490	9.490	9.440	9.490	9.490	234,000
2024-06-20	9.540	9.540	9.420	9.500	9.500	395,500
2024-06-19	9.580	9.630	9.470	9.540	9.540	210,000
2024-06-18	9.620	9.620	9.510	9.580	9.580	230,000
2024-06-17	9.520	9.760	9.450	9.630	9.630	256,000
2024-06-14	9.490	9.500	9.450	9.500	9.500	275,000
2024-06-13	9.500	9.550	9.450	9.500	9.481	241,000
2024-06-12	9.530	9.530	9.420	9.500	9.481	259,000
2024-06-11	9.600	9.600	9.440	9.510	9.491	270,000
2024-06-07	9.410	9.600	9.410	9.530	9.511	276,500
2024-06-06	9.550	9.550	9.400	9.500	9.481	291,500
2024-06-05	9.630	9.630	9.390	9.500	9.481	255,500
2024-06-04	9.610	9.610	9.250	9.390	9.371	418,000
2024-06-03	10.060	10.060	9.610	9.620	9.601	303,500
2024-05-31	9.600	10.100	9.500	9.900	9.880	1,220,174
2024-05-30	9.430	9.490	9.430	9.490	9.471	95,000
2024-05-29	9.480	9.480	9.420	9.480	9.461	61,500
2024-05-28	9.370	9.490	9.370	9.490	9.471	230,000
2024-05-27	9.480	9.500	9.310	9.490	9.471	443,000
2024-05-24	9.470	9.500	9.400	9.500	9.481	210,000
2024-05-23	9.500	9.580	9.400	9.500	9.481	153,000
2024-05-22	9.490	9.540	9.450	9.500	9.481	65,000
2024-05-21	9.500	9.520	9.430	9.500	9.481	145,500
2024-05-20	9.510	9.650	9.450	9.510	9.491	222,500
2024-05-17	9.300	9.540	9.270	9.500	9.481	438,000

← NewerPage 10 of 11 · 631 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-14	0.0210 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.