Lianlian DigiTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 9.390 | 9.430 | 9.220 | 9.300 | 9.281 | 256,837 |
| 2024-05-14 | 9.400 | 9.480 | 9.320 | 9.400 | 9.381 | 260,837 |
| 2024-05-13 | 9.400 | 9.470 | 9.080 | 9.400 | 9.381 | 308,000 |
| 2024-05-10 | 9.490 | 9.500 | 9.390 | 9.480 | 9.461 | 294,000 |
| 2024-05-09 | 9.450 | 9.500 | 9.380 | 9.450 | 9.431 | 260,000 |
| 2024-05-08 | 9.590 | 9.590 | 9.320 | 9.460 | 9.441 | 276,500 |
| 2024-05-07 | 9.580 | 9.650 | 9.470 | 9.550 | 9.531 | 249,000 |
| 2024-05-06 | 9.680 | 9.690 | 9.570 | 9.610 | 9.591 | 253,500 |
| 2024-05-03 | 9.660 | 9.690 | 9.590 | 9.680 | 9.661 | 253,500 |
| 2024-05-02 | 9.720 | 9.720 | 9.490 | 9.660 | 9.641 | 243,000 |
| 2024-04-30 | 9.400 | 9.750 | 9.350 | 9.750 | 9.730 | 623,500 |
| 2024-04-29 | 9.620 | 9.630 | 9.370 | 9.500 | 9.481 | 536,500 |
| 2024-04-26 | 9.690 | 9.750 | 9.500 | 9.700 | 9.681 | 303,500 |
| 2024-04-25 | 9.380 | 9.700 | 9.380 | 9.700 | 9.681 | 267,500 |
| 2024-04-24 | 9.400 | 9.550 | 9.250 | 9.450 | 9.431 | 383,500 |
| 2024-04-23 | 9.190 | 9.530 | 9.190 | 9.400 | 9.381 | 493,500 |
| 2024-04-22 | 9.600 | 9.600 | 9.370 | 9.490 | 9.471 | 195,000 |
| 2024-04-19 | 9.460 | 9.750 | 9.400 | 9.500 | 9.481 | 257,500 |
| 2024-04-18 | 9.480 | 9.510 | 9.310 | 9.460 | 9.441 | 299,000 |
| 2024-04-17 | 9.300 | 9.600 | 9.280 | 9.480 | 9.461 | 310,000 |
| 2024-04-16 | 9.590 | 9.600 | 9.280 | 9.300 | 9.281 | 550,500 |
| 2024-04-15 | 9.740 | 9.740 | 9.500 | 9.590 | 9.571 | 322,500 |
| 2024-04-12 | 9.540 | 9.930 | 9.480 | 9.740 | 9.720 | 667,000 |
| 2024-04-11 | 9.580 | 9.580 | 9.410 | 9.550 | 9.531 | 312,500 |
| 2024-04-10 | 9.600 | 9.700 | 9.400 | 9.600 | 9.581 | 544,000 |
| 2024-04-09 | 9.730 | 9.850 | 9.610 | 9.730 | 9.711 | 342,500 |
| 2024-04-08 | 9.890 | 9.910 | 9.580 | 9.730 | 9.711 | 674,000 |
| 2024-04-05 | 9.700 | 10.060 | 9.560 | 9.890 | 9.870 | 620,000 |
| 2024-04-03 | 10.140 | 10.140 | 9.700 | 9.900 | 9.880 | 1,212,500 |
| 2024-04-02 | 9.200 | 10.220 | 8.600 | 10.140 | 10.120 | 3,949,900 |
| 2024-03-28 | 9.800 | 9.910 | 9.280 | 9.440 | 9.421 | 15,429,700 |
← NewerPage 11 of 11 · 631 trading days
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.