Lianlian DigiTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 10.010 | 10.220 | 9.660 | 10.000 | 10.000 | 8,410,400 |
| 2025-08-04 | 10.100 | 10.190 | 9.720 | 9.980 | 9.980 | 8,866,955 |
| 2025-08-01 | 11.680 | 11.820 | 10.000 | 10.080 | 10.080 | 26,051,490 |
| 2025-07-31 | 12.040 | 12.560 | 11.620 | 11.680 | 11.680 | 10,192,309 |
| 2025-07-30 | 13.180 | 13.180 | 12.100 | 12.180 | 12.180 | 12,329,673 |
| 2025-07-29 | 13.400 | 13.400 | 12.300 | 12.980 | 12.980 | 15,701,686 |
| 2025-07-28 | 12.660 | 13.520 | 12.480 | 13.380 | 13.380 | 16,555,162 |
| 2025-07-25 | 12.720 | 12.780 | 12.020 | 12.500 | 12.500 | 13,630,752 |
| 2025-07-24 | 12.520 | 12.900 | 12.300 | 12.660 | 12.660 | 10,124,243 |
| 2025-07-23 | 12.500 | 12.780 | 12.020 | 12.460 | 12.460 | 12,608,996 |
| 2025-07-22 | 12.120 | 12.860 | 12.100 | 12.460 | 12.460 | 19,998,450 |
| 2025-07-21 | 13.840 | 14.120 | 12.280 | 12.420 | 12.420 | 30,824,801 |
| 2025-07-18 | 14.060 | 14.480 | 13.320 | 13.820 | 13.820 | 25,255,400 |
| 2025-07-17 | 14.800 | 15.000 | 13.800 | 14.060 | 14.060 | 30,701,084 |
| 2025-07-16 | 14.000 | 14.800 | 13.500 | 14.500 | 14.500 | 24,742,000 |
| 2025-07-15 | 15.300 | 15.300 | 13.240 | 13.800 | 13.800 | 39,566,118 |
| 2025-07-14 | 10.920 | 14.200 | 10.680 | 14.080 | 14.080 | 50,904,934 |
| 2025-07-11 | 10.420 | 11.900 | 10.420 | 11.400 | 11.400 | 34,414,663 |
| 2025-07-10 | 10.300 | 10.860 | 10.080 | 10.380 | 10.380 | 15,073,980 |
| 2025-07-09 | 10.980 | 11.000 | 10.240 | 10.280 | 10.280 | 15,824,115 |
| 2025-07-08 | 10.560 | 10.900 | 10.420 | 10.880 | 10.880 | 13,783,000 |
| 2025-07-07 | 10.120 | 10.660 | 9.800 | 10.500 | 10.500 | 11,462,000 |
| 2025-07-04 | 10.300 | 10.600 | 9.850 | 10.080 | 10.080 | 11,822,600 |
| 2025-07-03 | 10.520 | 10.560 | 10.000 | 10.220 | 10.220 | 7,303,700 |
| 2025-07-02 | 10.940 | 10.960 | 10.240 | 10.500 | 10.500 | 10,840,500 |
| 2025-06-30 | 10.600 | 11.120 | 10.600 | 10.980 | 10.980 | 11,339,100 |
| 2025-06-27 | 10.960 | 11.420 | 10.540 | 10.540 | 10.540 | 14,267,100 |
| 2025-06-26 | 10.780 | 11.500 | 10.000 | 10.800 | 10.800 | 28,679,060 |
| 2025-06-25 | 10.000 | 11.000 | 9.650 | 10.820 | 10.820 | 25,755,400 |
| 2025-06-24 | 10.800 | 10.980 | 10.000 | 10.380 | 10.380 | 20,089,832 |
| 2025-06-23 | 9.500 | 11.160 | 9.440 | 10.540 | 10.540 | 36,148,168 |
| 2025-06-20 | 10.160 | 10.280 | 9.340 | 9.440 | 9.440 | 12,437,520 |
| 2025-06-19 | 11.560 | 11.800 | 9.710 | 9.950 | 9.950 | 42,427,080 |
| 2025-06-18 | 10.700 | 11.200 | 10.300 | 10.440 | 10.440 | 15,962,172 |
| 2025-06-17 | 11.300 | 11.400 | 10.440 | 10.600 | 10.600 | 30,765,100 |
| 2025-06-16 | 9.990 | 10.960 | 9.680 | 10.900 | 10.900 | 39,617,920 |
| 2025-06-13 | 9.170 | 9.540 | 8.840 | 9.240 | 9.240 | 10,479,000 |
| 2025-06-12 | 9.090 | 9.710 | 8.720 | 9.470 | 9.470 | 24,232,700 |
| 2025-06-11 | 8.720 | 9.250 | 8.720 | 8.970 | 8.970 | 14,724,200 |
| 2025-06-10 | 8.310 | 9.100 | 8.190 | 8.710 | 8.710 | 17,155,750 |
| 2025-06-09 | 9.250 | 9.440 | 8.150 | 8.190 | 8.190 | 30,739,150 |
| 2025-06-06 | 10.040 | 10.160 | 8.950 | 8.960 | 8.960 | 21,006,937 |
| 2025-06-05 | 10.700 | 10.800 | 9.900 | 9.960 | 9.960 | 20,595,300 |
| 2025-06-04 | 10.300 | 10.880 | 9.500 | 10.140 | 10.140 | 31,553,192 |
| 2025-06-03 | 15.500 | 16.840 | 9.820 | 10.000 | 10.000 | 41,117,220 |
| 2025-06-02 | 11.020 | 18.000 | 10.980 | 16.460 | 16.460 | 20,333,264 |
| 2025-05-30 | 10.580 | 11.200 | 8.500 | 10.020 | 10.020 | 7,914,400 |
| 2025-05-29 | 7.300 | 11.000 | 7.300 | 10.560 | 10.560 | 7,647,000 |
| 2025-05-28 | 7.100 | 7.500 | 6.850 | 7.290 | 7.290 | 1,245,000 |
| 2025-05-27 | 7.200 | 7.210 | 7.000 | 7.020 | 7.020 | 145,000 |
| 2025-05-26 | 7.460 | 7.560 | 7.010 | 7.200 | 7.200 | 601,000 |
| 2025-05-23 | 7.280 | 7.690 | 7.250 | 7.460 | 7.460 | 1,344,500 |
| 2025-05-22 | 7.020 | 7.070 | 6.520 | 6.550 | 6.550 | 361,000 |
| 2025-05-21 | 6.320 | 7.210 | 6.290 | 7.020 | 7.020 | 1,240,500 |
| 2025-05-20 | 6.000 | 6.650 | 6.000 | 6.370 | 6.370 | 3,086,500 |
| 2025-05-19 | 6.100 | 6.100 | 5.980 | 6.000 | 6.000 | 1,005,500 |
| 2025-05-16 | 6.090 | 6.090 | 5.990 | 6.000 | 6.000 | 775,500 |
| 2025-05-15 | 6.260 | 6.310 | 6.030 | 6.090 | 6.090 | 154,500 |
| 2025-05-14 | 6.160 | 6.550 | 5.990 | 6.090 | 6.090 | 2,390,500 |
| 2025-05-13 | 6.100 | 6.360 | 6.000 | 6.150 | 6.150 | 1,274,500 |
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.