Lianlian DigiTech Co Ltd historical data
| 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 |
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.