Lianlian DigiTech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	10.000	10.220	9.500	9.500	9.500	601,500
2025-02-07	10.000	10.200	9.860	9.860	9.860	3,237,500
2025-02-06	10.100	10.260	9.840	9.860	9.860	1,999,000
2025-02-05	9.970	10.200	9.900	9.980	9.980	2,302,500
2025-02-04	9.820	10.380	9.600	9.950	9.950	3,437,500
2025-02-03	10.080	10.160	9.580	9.850	9.850	1,913,500
2025-01-28	10.260	10.600	9.500	10.080	10.080	2,192,500
2025-01-27	10.200	10.340	10.160	10.280	10.280	1,182,500
2025-01-24	9.900	10.480	9.900	10.260	10.260	1,684,000
2025-01-23	9.500	10.460	9.500	10.240	10.240	1,520,500
2025-01-22	8.730	9.450	8.300	9.450	9.450	2,612,000
2025-01-21	8.360	8.760	8.190	8.620	8.620	301,000
2025-01-20	8.850	8.850	8.600	8.600	8.600	217,000
2025-01-17	9.200	9.200	8.800	8.850	8.850	223,000
2025-01-16	9.200	9.200	9.010	9.010	9.010	211,000
2025-01-15	9.200	9.200	9.170	9.180	9.180	211,000
2025-01-14	9.040	9.150	9.040	9.150	9.150	237,500
2025-01-13	9.090	9.090	8.900	9.040	9.040	213,500
2025-01-10	9.170	9.190	8.850	9.100	9.100	211,000
2025-01-09	9.000	9.260	9.000	9.180	9.180	214,000
2025-01-08	9.180	9.180	9.040	9.040	9.040	212,000
2025-01-07	9.280	9.380	9.100	9.100	9.100	212,500
2025-01-06	9.400	9.400	9.100	9.100	9.100	202,000
2025-01-03	9.380	9.390	9.290	9.290	9.290	158,500
2025-01-02	9.540	9.540	9.210	9.360	9.360	202,000
2024-12-31	9.500	9.660	9.450	9.490	9.490	157,500
2024-12-30	9.260	9.420	9.230	9.420	9.420	202,500
2024-12-27	9.480	9.480	9.220	9.230	9.230	72,500
2024-12-24	9.600	9.600	9.200	9.500	9.500	38,500
2024-12-23	9.450	9.470	9.300	9.430	9.430	207,500
2024-12-20	9.600	9.660	9.030	9.460	9.460	211,000
2024-12-19	9.500	9.500	9.360	9.500	9.500	207,000
2024-12-18	9.360	9.460	9.320	9.360	9.360	201,500
2024-12-17	9.500	9.500	9.220	9.220	9.220	204,000
2024-12-16	9.400	9.440	9.270	9.300	9.300	201,000
2024-12-13	9.480	9.480	9.280	9.310	9.310	119,000
2024-12-12	9.500	9.700	9.310	9.320	9.320	208,000
2024-12-11	9.800	9.800	9.420	9.420	9.420	209,500
2024-12-10	9.470	9.820	9.470	9.700	9.700	265,500
2024-12-09	9.500	9.700	9.390	9.700	9.700	212,500
2024-12-06	9.520	9.580	9.400	9.500	9.500	218,000
2024-12-05	9.530	9.650	9.390	9.650	9.650	215,000
2024-12-04	9.400	9.530	9.320	9.530	9.530	214,500
2024-12-03	9.600	9.620	9.370	9.500	9.500	211,000
2024-12-02	10.200	10.200	9.460	9.580	9.580	222,500
2024-11-29	9.470	10.280	9.340	10.280	10.280	175,500
2024-11-28	9.300	9.390	9.220	9.350	9.350	109,500
2024-11-27	9.210	9.400	9.100	9.400	9.400	94,000
2024-11-26	9.500	9.500	9.130	9.300	9.300	119,000
2024-11-25	9.460	9.460	9.100	9.450	9.450	26,500
2024-11-22	9.320	9.320	9.070	9.300	9.300	59,000
2024-11-21	9.480	9.480	9.170	9.330	9.330	216,500
2024-11-20	9.500	9.500	9.170	9.340	9.340	219,500
2024-11-19	9.500	9.500	9.300	9.300	9.300	215,000
2024-11-18	9.540	9.540	9.100	9.500	9.500	220,500
2024-11-15	9.400	9.580	9.160	9.550	9.550	250,000
2024-11-14	9.400	9.400	9.140	9.380	9.380	216,000
2024-11-13	9.700	9.700	9.180	9.410	9.410	204,500
2024-11-12	9.640	9.640	9.350	9.400	9.400	208,000
2024-11-11	9.780	9.780	9.520	9.650	9.650	203,000

← NewerPage 8 of 11 · 631 trading daysOlder →

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.