Lianlian DigiTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 4.050 | 4.190 | 4.030 | 4.110 | 4.110 | 1,057,508 |
| 2026-07-28 | 4.160 | 4.180 | 4.050 | 4.060 | 4.060 | 253,618 |
| 2026-07-27 | 4.050 | 4.180 | 4.050 | 4.150 | 4.150 | 330,421 |
| 2026-07-24 | 4.320 | 4.320 | 4.050 | 4.050 | 4.050 | 754,037 |
| 2026-07-23 | 4.300 | 4.460 | 4.300 | 4.350 | 4.350 | 319,850 |
| 2026-07-22 | 4.400 | 4.500 | 4.310 | 4.390 | 4.390 | 305,804 |
| 2026-07-21 | 4.260 | 4.400 | 4.250 | 4.400 | 4.400 | 1,039,705 |
| 2026-07-20 | 4.330 | 4.350 | 4.200 | 4.250 | 4.250 | 382,307 |
| 2026-07-17 | 4.400 | 4.440 | 4.130 | 4.240 | 4.240 | 1,016,130 |
| 2026-07-16 | 4.400 | 4.480 | 4.350 | 4.400 | 4.400 | 2,231,866 |
| 2026-07-15 | 4.200 | 4.420 | 4.200 | 4.310 | 4.310 | 1,300,001 |
| 2026-07-14 | 4.150 | 4.260 | 4.050 | 4.210 | 4.210 | 1,167,234 |
| 2026-07-13 | 4.250 | 4.350 | 4.120 | 4.140 | 4.140 | 1,000,898 |
| 2026-07-10 | 4.150 | 4.460 | 4.150 | 4.240 | 4.240 | 2,658,351 |
| 2026-07-09 | 4.220 | 4.310 | 4.130 | 4.140 | 4.140 | 824,825 |
| 2026-07-08 | 4.200 | 4.340 | 4.160 | 4.200 | 4.200 | 994,707 |
| 2026-07-07 | 4.350 | 4.380 | 4.180 | 4.180 | 4.180 | 599,500 |
| 2026-07-06 | 4.230 | 4.380 | 4.220 | 4.340 | 4.340 | 757,500 |
| 2026-07-03 | 4.190 | 4.310 | 4.170 | 4.220 | 4.220 | 567,000 |
| 2026-07-02 | 4.070 | 4.310 | 4.070 | 4.170 | 4.170 | 934,000 |
| 2026-06-30 | 4.100 | 4.190 | 3.980 | 4.070 | 4.070 | 1,321,000 |
| 2026-06-29 | 3.990 | 4.080 | 3.940 | 4.080 | 4.080 | 1,704,500 |
| 2026-06-26 | 4.010 | 4.080 | 3.840 | 3.990 | 3.990 | 1,531,500 |
| 2026-06-25 | 4.160 | 4.200 | 3.970 | 4.010 | 4.010 | 2,846,000 |
| 2026-06-24 | 4.320 | 4.500 | 4.080 | 4.110 | 4.110 | 1,722,000 |
| 2026-06-23 | 4.510 | 4.560 | 4.260 | 4.320 | 4.320 | 1,522,300 |
| 2026-06-22 | 4.450 | 4.640 | 4.390 | 4.510 | 4.510 | 1,006,000 |
| 2026-06-18 | 4.640 | 4.660 | 4.420 | 4.500 | 4.500 | 1,082,000 |
| 2026-06-17 | 4.710 | 4.730 | 4.560 | 4.630 | 4.630 | 1,873,341 |
| 2026-06-16 | 4.560 | 4.650 | 4.500 | 4.590 | 4.590 | 1,275,606 |
| 2026-06-15 | 4.500 | 4.680 | 4.490 | 4.560 | 4.560 | 1,128,679 |
| 2026-06-12 | 4.400 | 4.550 | 4.400 | 4.500 | 4.500 | 1,175,812 |
| 2026-06-11 | 4.340 | 4.410 | 4.270 | 4.400 | 4.400 | 1,249,193 |
| 2026-06-10 | 4.500 | 4.500 | 4.240 | 4.390 | 4.390 | 1,201,028 |
| 2026-06-09 | 4.800 | 4.800 | 4.280 | 4.380 | 4.380 | 1,648,001 |
| 2026-06-08 | 4.760 | 4.760 | 4.400 | 4.510 | 4.510 | 2,453,520 |
| 2026-06-05 | 4.980 | 5.050 | 4.740 | 4.760 | 4.760 | 1,340,983 |
| 2026-06-04 | 5.030 | 5.100 | 4.970 | 4.980 | 4.980 | 929,856 |
| 2026-06-03 | 5.180 | 5.180 | 5.010 | 5.010 | 5.010 | 909,442 |
| 2026-06-02 | 5.110 | 5.210 | 5.050 | 5.190 | 5.190 | 1,522,828 |
| 2026-06-01 | 5.060 | 5.240 | 5.060 | 5.230 | 5.230 | 1,330,872 |
| 2026-05-29 | 5.090 | 5.300 | 5.040 | 5.040 | 5.040 | 1,299,339 |
| 2026-05-28 | 5.350 | 5.400 | 5.050 | 5.090 | 5.090 | 1,475,115 |
| 2026-05-27 | 5.280 | 5.400 | 5.220 | 5.310 | 5.310 | 1,587,159 |
| 2026-05-26 | 5.450 | 5.450 | 5.080 | 5.280 | 5.280 | 2,570,180 |
| 2026-05-22 | 5.310 | 5.570 | 5.260 | 5.490 | 5.490 | 1,752,957 |
| 2026-05-21 | 5.370 | 5.460 | 5.280 | 5.290 | 5.290 | 2,389,919 |
| 2026-05-20 | 5.600 | 5.630 | 5.360 | 5.360 | 5.360 | 1,041,111 |
| 2026-05-19 | 5.510 | 5.600 | 5.330 | 5.600 | 5.600 | 1,365,830 |
| 2026-05-18 | 5.660 | 5.660 | 5.330 | 5.440 | 5.440 | 3,074,781 |
| 2026-05-15 | 5.760 | 5.820 | 5.640 | 5.660 | 5.660 | 2,289,432 |
| 2026-05-14 | 5.990 | 6.050 | 5.750 | 5.770 | 5.770 | 1,441,231 |
| 2026-05-13 | 6.030 | 6.030 | 5.870 | 5.950 | 5.950 | 1,013,915 |
| 2026-05-12 | 5.980 | 6.080 | 5.870 | 6.030 | 6.030 | 1,062,253 |
| 2026-05-11 | 5.910 | 6.100 | 5.840 | 5.980 | 5.980 | 1,587,320 |
| 2026-05-08 | 6.070 | 6.070 | 5.760 | 5.970 | 5.970 | 3,590,201 |
| 2026-05-07 | 5.880 | 6.080 | 5.850 | 6.080 | 6.080 | 3,912,175 |
| 2026-05-06 | 5.860 | 6.000 | 5.650 | 5.830 | 5.830 | 1,614,759 |
| 2026-05-05 | 5.930 | 6.020 | 5.810 | 5.860 | 5.860 | 807,251 |
| 2026-05-04 | 5.710 | 5.960 | 5.710 | 5.810 | 5.810 | 469,493 |
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.