Lianlian DigiTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.800 | 5.860 | 5.630 | 5.710 | 5.710 | 1,162,937 |
| 2026-04-29 | 5.940 | 5.940 | 5.830 | 5.850 | 5.850 | 651,623 |
| 2026-04-28 | 5.910 | 5.980 | 5.870 | 5.940 | 5.940 | 750,025 |
| 2026-04-27 | 6.080 | 6.150 | 5.840 | 5.890 | 5.890 | 1,263,146 |
| 2026-04-24 | 6.030 | 6.190 | 5.900 | 5.980 | 5.980 | 1,075,412 |
| 2026-04-23 | 6.180 | 6.210 | 6.000 | 6.030 | 6.030 | 1,355,458 |
| 2026-04-22 | 6.130 | 6.370 | 6.120 | 6.230 | 6.230 | 802,382 |
| 2026-04-21 | 6.250 | 6.350 | 6.090 | 6.150 | 6.150 | 1,064,610 |
| 2026-04-20 | 6.300 | 6.370 | 6.130 | 6.250 | 6.250 | 1,186,298 |
| 2026-04-17 | 6.170 | 6.350 | 6.110 | 6.300 | 6.300 | 1,714,364 |
| 2026-04-16 | 6.000 | 6.200 | 6.000 | 6.170 | 6.170 | 1,388,272 |
| 2026-04-15 | 6.140 | 6.200 | 5.960 | 6.000 | 6.000 | 1,336,508 |
| 2026-04-14 | 6.080 | 6.240 | 6.010 | 6.130 | 6.130 | 1,697,078 |
| 2026-04-13 | 6.200 | 6.380 | 6.010 | 6.050 | 6.050 | 3,506,023 |
| 2026-04-10 | 6.300 | 7.050 | 6.230 | 6.580 | 6.580 | 6,791,192 |
| 2026-04-09 | 6.100 | 6.280 | 5.810 | 6.270 | 6.270 | 2,079,897 |
| 2026-04-08 | 5.770 | 6.120 | 5.720 | 6.100 | 6.100 | 2,452,141 |
| 2026-04-02 | 5.630 | 5.920 | 5.220 | 5.690 | 5.690 | 5,152,447 |
| 2026-04-01 | 5.900 | 6.110 | 5.500 | 5.590 | 5.590 | 4,253,178 |
| 2026-03-31 | 5.780 | 6.160 | 5.700 | 5.780 | 5.780 | 2,515,770 |
| 2026-03-30 | 5.980 | 6.010 | 5.750 | 5.920 | 5.920 | 1,915,500 |
| 2026-03-27 | 5.770 | 6.190 | 5.710 | 5.980 | 5.980 | 3,554,600 |
| 2026-03-26 | 5.860 | 5.860 | 5.540 | 5.550 | 5.550 | 1,404,000 |
| 2026-03-25 | 5.900 | 5.900 | 5.710 | 5.840 | 5.840 | 1,167,500 |
| 2026-03-24 | 5.600 | 5.720 | 5.290 | 5.710 | 5.710 | 2,077,800 |
| 2026-03-23 | 6.100 | 6.100 | 5.330 | 5.400 | 5.400 | 4,930,000 |
| 2026-03-20 | 6.300 | 6.350 | 6.100 | 6.100 | 6.100 | 1,841,600 |
| 2026-03-19 | 6.500 | 6.550 | 6.280 | 6.300 | 6.300 | 1,085,500 |
| 2026-03-18 | 6.580 | 6.750 | 6.510 | 6.580 | 6.580 | 721,500 |
| 2026-03-17 | 6.620 | 6.850 | 6.560 | 6.600 | 6.600 | 1,325,500 |
| 2026-03-16 | 6.640 | 6.770 | 6.380 | 6.580 | 6.580 | 1,519,000 |
| 2026-03-13 | 6.400 | 6.490 | 6.260 | 6.440 | 6.440 | 4,040,500 |
| 2026-03-12 | 6.700 | 6.700 | 6.310 | 6.430 | 6.430 | 2,400,500 |
| 2026-03-11 | 6.750 | 7.090 | 6.700 | 6.700 | 6.700 | 863,501 |
| 2026-03-10 | 6.640 | 6.750 | 6.590 | 6.750 | 6.750 | 996,900 |
| 2026-03-09 | 6.660 | 6.710 | 6.450 | 6.620 | 6.620 | 1,257,050 |
| 2026-03-06 | 6.700 | 6.990 | 6.700 | 6.890 | 6.890 | 913,407 |
| 2026-03-05 | 6.880 | 7.150 | 6.880 | 6.990 | 6.990 | 1,764,149 |
| 2026-03-04 | 7.050 | 7.050 | 6.660 | 6.740 | 6.740 | 1,889,176 |
| 2026-03-03 | 7.110 | 7.350 | 6.950 | 7.050 | 7.050 | 1,486,087 |
| 2026-03-02 | 7.350 | 7.350 | 6.900 | 7.020 | 7.020 | 1,882,428 |
| 2026-02-27 | 7.350 | 7.400 | 6.900 | 7.400 | 7.400 | 2,697,717 |
| 2026-02-26 | 7.420 | 7.800 | 7.330 | 7.340 | 7.340 | 4,915,550 |
| 2026-02-25 | 7.520 | 7.520 | 7.220 | 7.290 | 7.290 | 1,247,500 |
| 2026-02-24 | 7.490 | 7.510 | 7.150 | 7.150 | 7.150 | 1,814,000 |
| 2026-02-23 | 7.540 | 7.750 | 7.480 | 7.520 | 7.520 | 2,471,500 |
| 2026-02-20 | 7.300 | 7.750 | 7.110 | 7.540 | 7.540 | 4,138,907 |
| 2026-02-16 | 6.940 | 7.360 | 6.900 | 7.300 | 7.300 | 2,389,000 |
| 2026-02-13 | 6.930 | 7.000 | 6.760 | 6.900 | 6.900 | 2,244,870 |
| 2026-02-12 | 7.150 | 7.220 | 6.890 | 6.920 | 6.920 | 2,254,664 |
| 2026-02-11 | 6.570 | 7.440 | 6.570 | 7.150 | 7.150 | 5,992,962 |
| 2026-02-10 | 6.460 | 6.650 | 6.430 | 6.560 | 6.560 | 1,000,931 |
| 2026-02-09 | 6.330 | 6.590 | 6.270 | 6.460 | 6.460 | 1,678,039 |
| 2026-02-06 | 6.440 | 6.440 | 6.200 | 6.260 | 6.260 | 1,962,269 |
| 2026-02-05 | 6.600 | 6.600 | 6.410 | 6.440 | 6.440 | 919,692 |
| 2026-02-04 | 6.600 | 6.600 | 6.450 | 6.470 | 6.470 | 1,075,089 |
| 2026-02-03 | 6.650 | 6.660 | 6.480 | 6.560 | 6.560 | 1,046,047 |
| 2026-02-02 | 6.700 | 6.700 | 6.440 | 6.580 | 6.580 | 2,282,775 |
| 2026-01-30 | 6.800 | 6.900 | 6.550 | 6.780 | 6.780 | 2,100,590 |
| 2026-01-29 | 6.860 | 6.900 | 6.750 | 6.880 | 6.880 | 1,942,332 |
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.