Lianlian DigiTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 6.960 | 7.050 | 6.830 | 6.860 | 6.860 | 1,288,854 |
| 2026-01-27 | 6.940 | 7.080 | 6.840 | 6.960 | 6.960 | 1,679,014 |
| 2026-01-26 | 7.040 | 7.100 | 6.930 | 6.930 | 6.930 | 1,394,353 |
| 2026-01-23 | 6.900 | 7.130 | 6.900 | 7.040 | 7.040 | 1,838,044 |
| 2026-01-22 | 6.890 | 7.020 | 6.820 | 6.900 | 6.900 | 1,085,190 |
| 2026-01-21 | 6.800 | 6.920 | 6.700 | 6.890 | 6.890 | 1,367,914 |
| 2026-01-20 | 6.800 | 6.890 | 6.700 | 6.820 | 6.820 | 818,138 |
| 2026-01-19 | 6.760 | 6.820 | 6.700 | 6.800 | 6.800 | 715,165 |
| 2026-01-16 | 7.140 | 7.140 | 6.750 | 6.800 | 6.800 | 1,155,507 |
| 2026-01-15 | 7.060 | 7.150 | 6.880 | 6.990 | 6.990 | 1,406,060 |
| 2026-01-14 | 7.070 | 7.250 | 7.010 | 7.070 | 7.070 | 4,172,045 |
| 2026-01-13 | 6.880 | 7.110 | 6.880 | 6.950 | 6.950 | 1,339,659 |
| 2026-01-12 | 6.960 | 6.960 | 6.750 | 6.920 | 6.920 | 2,581,175 |
| 2026-01-09 | 6.890 | 6.980 | 6.780 | 6.940 | 6.940 | 1,000,012 |
| 2026-01-08 | 6.930 | 7.020 | 6.730 | 6.800 | 6.800 | 1,581,164 |
| 2026-01-07 | 7.260 | 7.260 | 6.900 | 6.930 | 6.930 | 2,352,603 |
| 2026-01-06 | 6.970 | 7.380 | 6.900 | 7.260 | 7.260 | 3,387,436 |
| 2026-01-05 | 6.800 | 6.970 | 6.680 | 6.970 | 6.970 | 2,055,456 |
| 2026-01-02 | 6.660 | 6.830 | 6.570 | 6.760 | 6.760 | 2,187,170 |
| 2025-12-31 | 6.530 | 6.700 | 6.460 | 6.610 | 6.610 | 1,144,500 |
| 2025-12-30 | 6.740 | 6.780 | 6.500 | 6.530 | 6.530 | 3,038,561 |
| 2025-12-29 | 6.660 | 6.890 | 6.500 | 6.740 | 6.740 | 3,260,728 |
| 2025-12-24 | 6.520 | 6.660 | 6.500 | 6.560 | 6.560 | 931,000 |
| 2025-12-23 | 6.530 | 6.600 | 6.480 | 6.520 | 6.520 | 844,882 |
| 2025-12-22 | 6.560 | 6.720 | 6.430 | 6.490 | 6.490 | 2,011,099 |
| 2025-12-19 | 6.190 | 6.560 | 6.190 | 6.450 | 6.450 | 1,940,628 |
| 2025-12-18 | 6.170 | 6.300 | 6.160 | 6.200 | 6.200 | 1,133,719 |
| 2025-12-17 | 6.320 | 6.400 | 6.150 | 6.220 | 6.220 | 987,184 |
| 2025-12-16 | 6.450 | 6.450 | 6.180 | 6.210 | 6.210 | 1,581,804 |
| 2025-12-15 | 6.560 | 6.600 | 6.440 | 6.490 | 6.490 | 1,397,176 |
| 2025-12-12 | 6.480 | 6.630 | 6.480 | 6.560 | 6.560 | 1,967,208 |
| 2025-12-11 | 6.420 | 6.520 | 6.310 | 6.480 | 6.480 | 1,261,772 |
| 2025-12-10 | 6.400 | 6.510 | 6.310 | 6.430 | 6.430 | 1,557,945 |
| 2025-12-09 | 6.550 | 6.580 | 6.380 | 6.430 | 6.430 | 698,801 |
| 2025-12-08 | 6.550 | 6.650 | 6.550 | 6.550 | 6.550 | 820,717 |
| 2025-12-05 | 6.600 | 6.700 | 6.520 | 6.550 | 6.550 | 1,562,397 |
| 2025-12-04 | 6.500 | 6.700 | 6.460 | 6.610 | 6.610 | 1,205,603 |
| 2025-12-03 | 6.530 | 6.600 | 6.440 | 6.450 | 6.450 | 1,112,560 |
| 2025-12-02 | 6.580 | 6.620 | 6.480 | 6.530 | 6.530 | 810,565 |
| 2025-12-01 | 6.840 | 6.850 | 6.500 | 6.580 | 6.580 | 2,432,827 |
| 2025-11-28 | 6.720 | 6.850 | 6.700 | 6.850 | 6.850 | 580,549 |
| 2025-11-27 | 6.660 | 6.830 | 6.630 | 6.720 | 6.720 | 1,086,634 |
| 2025-11-26 | 6.790 | 6.890 | 6.650 | 6.690 | 6.690 | 1,328,528 |
| 2025-11-25 | 6.880 | 6.990 | 6.700 | 6.790 | 6.790 | 2,115,591 |
| 2025-11-24 | 6.600 | 6.900 | 6.600 | 6.880 | 6.880 | 2,070,369 |
| 2025-11-21 | 7.000 | 7.000 | 6.590 | 6.680 | 6.680 | 4,516,044 |
| 2025-11-20 | 7.260 | 7.310 | 7.020 | 7.080 | 7.080 | 3,040,407 |
| 2025-11-19 | 7.500 | 7.500 | 7.040 | 7.280 | 7.280 | 2,405,472 |
| 2025-11-18 | 7.850 | 7.880 | 7.300 | 7.350 | 7.350 | 8,121,083 |
| 2025-11-17 | 8.260 | 8.310 | 7.790 | 7.930 | 7.930 | 5,893,307 |
| 2025-11-14 | 8.350 | 8.600 | 8.230 | 8.270 | 8.270 | 2,568,219 |
| 2025-11-13 | 8.320 | 8.570 | 8.320 | 8.500 | 8.500 | 1,087,012 |
| 2025-11-12 | 8.440 | 8.660 | 8.310 | 8.500 | 8.500 | 2,393,408 |
| 2025-11-11 | 8.100 | 8.520 | 8.080 | 8.440 | 8.440 | 4,865,419 |
| 2025-11-10 | 7.880 | 8.230 | 7.880 | 8.080 | 8.080 | 1,731,429 |
| 2025-11-07 | 8.080 | 8.170 | 7.730 | 7.850 | 7.850 | 3,626,604 |
| 2025-11-06 | 8.100 | 8.230 | 8.050 | 8.200 | 8.200 | 1,309,825 |
| 2025-11-05 | 8.020 | 8.180 | 8.010 | 8.140 | 8.140 | 1,002,507 |
| 2025-11-04 | 8.150 | 8.220 | 8.020 | 8.100 | 8.100 | 1,418,628 |
| 2025-11-03 | 8.280 | 8.420 | 7.940 | 8.150 | 8.150 | 2,157,923 |
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.