Lianlian DigiTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.050 | 8.360 | 8.050 | 8.240 | 8.240 | 2,253,166 |
| 2025-10-30 | 7.910 | 8.400 | 7.850 | 8.080 | 8.080 | 4,748,196 |
| 2025-10-28 | 8.210 | 8.250 | 7.890 | 7.900 | 7.900 | 1,592,055 |
| 2025-10-27 | 7.900 | 8.340 | 7.900 | 8.140 | 8.140 | 2,395,571 |
| 2025-10-24 | 7.900 | 8.000 | 7.870 | 7.900 | 7.900 | 1,161,701 |
| 2025-10-23 | 7.990 | 7.990 | 7.620 | 7.800 | 7.800 | 3,395,100 |
| 2025-10-22 | 7.960 | 8.180 | 7.930 | 7.990 | 7.990 | 1,516,618 |
| 2025-10-21 | 8.160 | 8.250 | 7.900 | 7.960 | 7.960 | 2,464,332 |
| 2025-10-20 | 7.990 | 8.250 | 7.970 | 8.160 | 8.160 | 2,429,456 |
| 2025-10-17 | 8.430 | 8.430 | 7.980 | 7.990 | 7.990 | 4,268,607 |
| 2025-10-16 | 8.600 | 8.640 | 8.440 | 8.540 | 8.540 | 1,932,019 |
| 2025-10-15 | 8.560 | 8.890 | 8.560 | 8.600 | 8.600 | 1,992,664 |
| 2025-10-14 | 8.440 | 8.710 | 8.430 | 8.540 | 8.540 | 3,376,532 |
| 2025-10-13 | 8.350 | 8.500 | 8.200 | 8.420 | 8.420 | 4,157,685 |
| 2025-10-10 | 8.860 | 8.860 | 8.650 | 8.670 | 8.670 | 3,221,071 |
| 2025-10-09 | 8.960 | 8.990 | 8.780 | 8.860 | 8.860 | 3,963,336 |
| 2025-10-08 | 9.260 | 9.260 | 8.920 | 8.960 | 8.960 | 2,953,097 |
| 2025-10-06 | 9.340 | 9.380 | 9.150 | 9.260 | 9.260 | 1,898,827 |
| 2025-10-03 | 9.280 | 9.580 | 9.210 | 9.300 | 9.300 | 5,128,929 |
| 2025-10-02 | 8.980 | 9.230 | 8.700 | 9.170 | 9.170 | 6,477,060 |
| 2025-09-30 | 9.140 | 9.280 | 8.920 | 8.980 | 8.980 | 3,009,800 |
| 2025-09-29 | 9.080 | 9.270 | 8.860 | 9.140 | 9.140 | 4,174,714 |
| 2025-09-26 | 9.380 | 9.380 | 9.030 | 9.080 | 9.080 | 2,664,484 |
| 2025-09-25 | 9.100 | 9.460 | 9.100 | 9.380 | 9.380 | 4,684,500 |
| 2025-09-24 | 9.300 | 9.450 | 9.000 | 9.030 | 9.030 | 4,708,644 |
| 2025-09-23 | 9.740 | 9.740 | 9.200 | 9.320 | 9.320 | 6,170,799 |
| 2025-09-22 | 9.730 | 9.860 | 9.600 | 9.740 | 9.740 | 3,530,933 |
| 2025-09-19 | 9.610 | 10.020 | 9.610 | 9.730 | 9.730 | 3,359,278 |
| 2025-09-18 | 9.810 | 10.050 | 9.550 | 9.650 | 9.650 | 4,713,108 |
| 2025-09-17 | 9.740 | 9.860 | 9.530 | 9.810 | 9.810 | 7,618,129 |
| 2025-09-16 | 10.060 | 10.060 | 9.500 | 9.740 | 9.740 | 8,317,756 |
| 2025-09-15 | 10.000 | 10.240 | 10.000 | 10.100 | 10.100 | 3,359,659 |
| 2025-09-12 | 10.410 | 10.560 | 10.000 | 10.020 | 10.020 | 9,631,589 |
| 2025-09-11 | 10.510 | 10.510 | 10.200 | 10.410 | 10.410 | 3,517,839 |
| 2025-09-10 | 10.370 | 10.800 | 10.340 | 10.510 | 10.510 | 6,793,442 |
| 2025-09-09 | 10.350 | 10.350 | 10.150 | 10.270 | 10.270 | 2,556,744 |
| 2025-09-08 | 11.000 | 11.000 | 10.130 | 10.200 | 10.200 | 7,916,549 |
| 2025-09-05 | 10.730 | 10.930 | 10.520 | 10.810 | 10.810 | 3,325,167 |
| 2025-09-04 | 10.500 | 10.790 | 10.410 | 10.710 | 10.710 | 3,871,733 |
| 2025-09-03 | 10.560 | 10.780 | 10.400 | 10.460 | 10.460 | 3,116,846 |
| 2025-09-02 | 11.480 | 11.570 | 10.560 | 10.570 | 10.570 | 9,167,700 |
| 2025-09-01 | 11.760 | 11.800 | 11.220 | 11.260 | 11.260 | 6,161,800 |
| 2025-08-29 | 11.500 | 11.870 | 11.320 | 11.480 | 11.480 | 7,051,236 |
| 2025-08-28 | 11.540 | 11.540 | 11.080 | 11.250 | 11.250 | 5,299,400 |
| 2025-08-27 | 11.580 | 11.880 | 11.260 | 11.400 | 11.400 | 13,059,140 |
| 2025-08-26 | 11.350 | 11.400 | 11.030 | 11.030 | 11.030 | 7,760,892 |
| 2025-08-25 | 11.400 | 11.550 | 10.960 | 11.350 | 11.350 | 9,846,000 |
| 2025-08-22 | 11.210 | 11.360 | 10.860 | 11.250 | 11.250 | 6,209,174 |
| 2025-08-21 | 11.350 | 11.450 | 10.680 | 10.860 | 10.860 | 14,377,248 |
| 2025-08-20 | 10.500 | 10.660 | 10.230 | 10.600 | 10.600 | 6,436,000 |
| 2025-08-19 | 10.610 | 10.720 | 10.490 | 10.540 | 10.540 | 3,770,100 |
| 2025-08-18 | 10.080 | 10.960 | 10.080 | 10.610 | 10.610 | 12,046,120 |
| 2025-08-15 | 10.300 | 10.300 | 9.920 | 10.080 | 10.080 | 7,923,620 |
| 2025-08-14 | 10.400 | 10.650 | 10.200 | 10.360 | 10.360 | 11,747,600 |
| 2025-08-13 | 10.440 | 10.440 | 9.820 | 10.160 | 10.160 | 7,679,700 |
| 2025-08-12 | 9.800 | 10.400 | 9.600 | 10.250 | 10.250 | 8,498,400 |
| 2025-08-11 | 9.980 | 10.120 | 9.710 | 9.770 | 9.770 | 6,051,500 |
| 2025-08-08 | 10.300 | 10.300 | 9.890 | 9.950 | 9.950 | 4,832,800 |
| 2025-08-07 | 10.460 | 10.540 | 9.900 | 10.110 | 10.110 | 6,781,500 |
| 2025-08-06 | 10.000 | 10.620 | 9.810 | 10.560 | 10.560 | 8,216,576 |
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.