Lianlian DigiTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 9.800 | 9.800 | 9.000 | 9.650 | 9.650 | 223,000 |
| 2024-11-07 | 9.800 | 9.800 | 9.530 | 9.650 | 9.650 | 208,500 |
| 2024-11-06 | 9.910 | 9.930 | 9.660 | 9.720 | 9.720 | 234,000 |
| 2024-11-05 | 9.940 | 9.940 | 9.740 | 9.860 | 9.860 | 226,000 |
| 2024-11-04 | 10.160 | 10.160 | 9.640 | 9.900 | 9.900 | 218,500 |
| 2024-11-01 | 10.180 | 10.180 | 9.860 | 9.900 | 9.900 | 233,000 |
| 2024-10-31 | 9.900 | 10.220 | 9.710 | 10.220 | 10.220 | 278,500 |
| 2024-10-30 | 9.700 | 9.900 | 9.450 | 9.900 | 9.900 | 156,000 |
| 2024-10-29 | 9.900 | 9.900 | 9.200 | 9.500 | 9.500 | 111,500 |
| 2024-10-28 | 10.000 | 10.000 | 9.380 | 9.520 | 9.520 | 186,000 |
| 2024-10-25 | 9.920 | 9.980 | 9.760 | 9.850 | 9.850 | 219,000 |
| 2024-10-24 | 10.100 | 10.140 | 9.800 | 9.950 | 9.950 | 241,000 |
| 2024-10-23 | 10.220 | 10.240 | 10.000 | 10.160 | 10.160 | 213,014 |
| 2024-10-22 | 10.100 | 10.380 | 9.980 | 10.220 | 10.220 | 302,000 |
| 2024-10-21 | 10.100 | 10.100 | 9.730 | 10.080 | 10.080 | 259,500 |
| 2024-10-18 | 9.880 | 9.880 | 9.530 | 9.810 | 9.810 | 229,000 |
| 2024-10-17 | 9.850 | 9.900 | 9.700 | 9.890 | 9.890 | 249,500 |
| 2024-10-16 | 9.750 | 9.890 | 9.600 | 9.850 | 9.850 | 221,500 |
| 2024-10-15 | 9.810 | 9.900 | 9.550 | 9.800 | 9.800 | 224,500 |
| 2024-10-14 | 9.810 | 10.000 | 9.520 | 9.810 | 9.810 | 371,000 |
| 2024-10-10 | 9.580 | 9.790 | 9.500 | 9.790 | 9.790 | 250,000 |
| 2024-10-09 | 9.860 | 9.890 | 9.300 | 9.600 | 9.600 | 229,000 |
| 2024-10-08 | 9.850 | 10.400 | 9.270 | 9.900 | 9.900 | 371,500 |
| 2024-10-07 | 9.250 | 10.880 | 9.250 | 9.810 | 9.810 | 1,209,514 |
| 2024-10-04 | 8.900 | 9.450 | 8.800 | 9.250 | 9.250 | 358,500 |
| 2024-10-03 | 8.840 | 9.000 | 8.510 | 9.000 | 9.000 | 343,000 |
| 2024-10-02 | 8.960 | 9.480 | 8.760 | 8.860 | 8.860 | 318,500 |
| 2024-09-30 | 9.000 | 9.270 | 8.970 | 9.200 | 9.200 | 304,500 |
| 2024-09-27 | 8.980 | 9.100 | 8.980 | 9.080 | 9.080 | 132,000 |
| 2024-09-26 | 9.010 | 9.060 | 8.890 | 8.980 | 8.980 | 129,000 |
| 2024-09-25 | 9.110 | 9.190 | 8.920 | 9.050 | 9.050 | 110,500 |
| 2024-09-24 | 9.240 | 9.260 | 9.000 | 9.110 | 9.110 | 93,000 |
| 2024-09-23 | 9.140 | 9.390 | 9.130 | 9.250 | 9.250 | 53,500 |
| 2024-09-20 | 9.200 | 9.480 | 9.080 | 9.080 | 9.080 | 235,000 |
| 2024-09-19 | 9.340 | 9.340 | 9.000 | 9.000 | 9.000 | 220,500 |
| 2024-09-17 | 9.180 | 9.390 | 9.180 | 9.220 | 9.220 | 44,500 |
| 2024-09-16 | 9.410 | 9.440 | 9.280 | 9.280 | 9.280 | 70,500 |
| 2024-09-13 | 9.410 | 9.430 | 9.300 | 9.430 | 9.430 | 228,000 |
| 2024-09-12 | 9.390 | 9.440 | 9.320 | 9.420 | 9.420 | 215,500 |
| 2024-09-11 | 9.390 | 9.480 | 9.350 | 9.450 | 9.450 | 232,000 |
| 2024-09-10 | 9.550 | 9.550 | 9.390 | 9.450 | 9.450 | 226,000 |
| 2024-09-09 | 9.510 | 9.540 | 9.390 | 9.470 | 9.470 | 218,500 |
| 2024-09-05 | 9.510 | 9.560 | 9.470 | 9.490 | 9.490 | 215,500 |
| 2024-09-04 | 9.570 | 9.570 | 9.400 | 9.490 | 9.490 | 222,000 |
| 2024-09-03 | 9.540 | 9.550 | 9.430 | 9.500 | 9.500 | 225,500 |
| 2024-09-02 | 9.570 | 9.570 | 9.390 | 9.550 | 9.550 | 279,000 |
| 2024-08-30 | 9.490 | 9.560 | 9.350 | 9.560 | 9.560 | 206,500 |
| 2024-08-29 | 9.450 | 9.490 | 9.350 | 9.490 | 9.490 | 118,500 |
| 2024-08-28 | 9.460 | 9.490 | 9.360 | 9.360 | 9.360 | 164,500 |
| 2024-08-27 | 9.540 | 9.540 | 9.300 | 9.470 | 9.470 | 172,000 |
| 2024-08-26 | 9.100 | 9.500 | 8.900 | 9.500 | 9.500 | 199,000 |
| 2024-08-23 | 9.490 | 9.490 | 9.100 | 9.190 | 9.190 | 232,000 |
| 2024-08-22 | 9.490 | 9.490 | 9.160 | 9.420 | 9.420 | 145,500 |
| 2024-08-21 | 9.500 | 9.500 | 9.400 | 9.420 | 9.420 | 64,500 |
| 2024-08-20 | 9.550 | 9.550 | 9.400 | 9.400 | 9.400 | 68,000 |
| 2024-08-19 | 9.590 | 9.590 | 9.470 | 9.500 | 9.500 | 213,000 |
| 2024-08-16 | 9.530 | 9.550 | 9.480 | 9.480 | 9.480 | 234,000 |
| 2024-08-15 | 9.530 | 9.530 | 9.480 | 9.490 | 9.490 | 216,500 |
| 2024-08-14 | 9.520 | 9.520 | 9.430 | 9.430 | 9.430 | 261,000 |
| 2024-08-13 | 9.420 | 9.530 | 9.380 | 9.530 | 9.530 | 319,000 |
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.