Lianlian DigiTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.100 | 6.340 | 5.900 | 6.020 | 6.020 | 442,000 |
| 2025-05-09 | 6.010 | 6.160 | 5.950 | 6.040 | 6.040 | 453,000 |
| 2025-05-08 | 6.160 | 6.260 | 6.000 | 6.010 | 6.010 | 481,500 |
| 2025-05-07 | 6.790 | 6.800 | 6.100 | 6.160 | 6.160 | 179,000 |
| 2025-05-06 | 7.000 | 7.000 | 6.000 | 6.190 | 6.190 | 1,120,487 |
| 2025-05-02 | 6.590 | 7.990 | 6.590 | 7.490 | 7.490 | 974,500 |
| 2025-04-30 | 6.150 | 6.490 | 6.150 | 6.390 | 6.390 | 186,000 |
| 2025-04-29 | 6.190 | 6.250 | 6.100 | 6.190 | 6.190 | 55,000 |
| 2025-04-28 | 6.250 | 6.250 | 6.070 | 6.140 | 6.140 | 61,500 |
| 2025-04-25 | 6.100 | 6.100 | 5.970 | 6.020 | 6.020 | 126,000 |
| 2025-04-24 | 6.090 | 6.490 | 6.000 | 6.060 | 6.060 | 143,000 |
| 2025-04-23 | 6.350 | 6.460 | 6.040 | 6.190 | 6.190 | 308,000 |
| 2025-04-22 | 6.500 | 6.760 | 6.100 | 6.350 | 6.350 | 426,000 |
| 2025-04-17 | 5.990 | 6.160 | 5.990 | 6.070 | 6.070 | 223,500 |
| 2025-04-16 | 6.160 | 6.170 | 6.120 | 6.120 | 6.120 | 215,000 |
| 2025-04-15 | 6.330 | 6.600 | 6.010 | 6.160 | 6.160 | 292,500 |
| 2025-04-14 | 6.500 | 6.620 | 6.150 | 6.310 | 6.310 | 219,000 |
| 2025-04-11 | 6.230 | 6.340 | 6.130 | 6.130 | 6.130 | 81,000 |
| 2025-04-10 | 6.400 | 6.580 | 6.050 | 6.230 | 6.230 | 201,000 |
| 2025-04-09 | 6.150 | 6.300 | 5.930 | 6.060 | 6.060 | 128,500 |
| 2025-04-08 | 5.610 | 6.200 | 5.600 | 6.140 | 6.140 | 281,000 |
| 2025-04-07 | 6.140 | 6.140 | 5.500 | 5.550 | 5.550 | 318,500 |
| 2025-04-03 | 6.600 | 6.600 | 6.400 | 6.440 | 6.440 | 90,000 |
| 2025-04-02 | 6.510 | 6.880 | 6.510 | 6.600 | 6.600 | 573,500 |
| 2025-04-01 | 7.000 | 7.000 | 6.310 | 6.510 | 6.510 | 1,117,500 |
| 2025-03-31 | 6.840 | 7.350 | 6.500 | 7.000 | 7.000 | 2,642,500 |
| 2025-03-28 | 8.690 | 8.690 | 7.180 | 7.200 | 7.200 | 1,131,041 |
| 2025-03-27 | 9.000 | 9.000 | 8.680 | 8.720 | 8.720 | 175,500 |
| 2025-03-26 | 10.800 | 10.800 | 8.800 | 9.200 | 9.200 | 428,000 |
| 2025-03-25 | 11.480 | 11.480 | 9.930 | 10.400 | 10.400 | 617,500 |
| 2025-03-24 | 11.960 | 12.100 | 11.140 | 11.500 | 11.500 | 15,962,000 |
| 2025-03-21 | 11.000 | 11.960 | 10.600 | 11.960 | 11.960 | 708,500 |
| 2025-03-20 | 10.120 | 11.500 | 9.640 | 11.180 | 11.180 | 1,133,500 |
| 2025-03-19 | 10.000 | 10.280 | 8.870 | 10.120 | 10.120 | 1,092,000 |
| 2025-03-18 | 9.190 | 9.190 | 8.750 | 8.870 | 8.870 | 184,500 |
| 2025-03-17 | 8.790 | 8.910 | 8.660 | 8.860 | 8.860 | 248,500 |
| 2025-03-14 | 8.710 | 8.860 | 8.640 | 8.850 | 8.850 | 140,000 |
| 2025-03-13 | 9.020 | 9.020 | 8.730 | 8.820 | 8.820 | 115,000 |
| 2025-03-12 | 8.900 | 9.020 | 8.830 | 9.020 | 9.020 | 178,000 |
| 2025-03-11 | 9.080 | 9.080 | 8.500 | 9.040 | 9.040 | 70,500 |
| 2025-03-10 | 9.010 | 9.110 | 8.790 | 9.110 | 9.110 | 52,000 |
| 2025-03-07 | 9.140 | 9.160 | 8.820 | 9.030 | 9.030 | 77,000 |
| 2025-03-06 | 9.170 | 9.170 | 8.860 | 9.000 | 9.000 | 205,000 |
| 2025-03-05 | 8.990 | 9.060 | 8.900 | 9.060 | 9.060 | 172,500 |
| 2025-03-04 | 8.990 | 9.180 | 8.220 | 9.070 | 9.070 | 205,100 |
| 2025-03-03 | 9.200 | 9.200 | 8.810 | 9.000 | 9.000 | 162,500 |
| 2025-02-28 | 9.250 | 9.250 | 8.860 | 9.150 | 9.150 | 268,500 |
| 2025-02-27 | 8.990 | 9.180 | 8.890 | 9.180 | 9.180 | 144,000 |
| 2025-02-26 | 9.100 | 9.290 | 8.840 | 9.190 | 9.190 | 134,500 |
| 2025-02-25 | 9.000 | 9.140 | 8.850 | 9.100 | 9.100 | 115,500 |
| 2025-02-24 | 8.310 | 9.250 | 8.310 | 9.150 | 9.150 | 99,500 |
| 2025-02-21 | 9.200 | 9.490 | 9.010 | 9.190 | 9.190 | 439,000 |
| 2025-02-20 | 9.180 | 9.200 | 9.030 | 9.200 | 9.200 | 14,000 |
| 2025-02-19 | 9.490 | 9.490 | 9.110 | 9.220 | 9.220 | 253,000 |
| 2025-02-18 | 9.550 | 9.590 | 9.000 | 9.430 | 9.430 | 173,500 |
| 2025-02-17 | 9.500 | 9.850 | 9.430 | 9.430 | 9.430 | 306,500 |
| 2025-02-14 | 9.200 | 9.500 | 9.090 | 9.500 | 9.500 | 186,500 |
| 2025-02-13 | 8.960 | 9.300 | 8.680 | 9.200 | 9.200 | 329,500 |
| 2025-02-12 | 8.360 | 8.970 | 6.660 | 8.850 | 8.850 | 749,500 |
| 2025-02-11 | 9.500 | 9.700 | 8.340 | 8.350 | 8.350 | 1,328,500 |
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.