Lianlian DigiTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.170 | 3.290 | 3.125 | 3.280 | 3.280 | 512,500 |
| 2026-10-22 | 3.280 | 3.285 | 3.075 | 3.160 | 3.160 | 1,187,000 |
| 2026-10-21 | 3.220 | 3.295 | 3.195 | 3.280 | 3.280 | 350,500 |
| 2026-10-20 | 3.080 | 3.285 | 3.080 | 3.205 | 3.205 | 753,000 |
| 2026-10-16 | 3.080 | 3.145 | 3.040 | 3.125 | 3.125 | 695,500 |
| 2026-10-15 | 3.150 | 3.155 | 2.975 | 3.000 | 3.000 | 1,217,500 |
| 2026-10-14 | 3.240 | 3.240 | 3.150 | 3.155 | 3.155 | 328,500 |
| 2026-10-13 | 3.240 | 3.260 | 3.140 | 3.240 | 3.240 | 630,000 |
| 2026-10-12 | 3.250 | 3.315 | 3.220 | 3.240 | 3.240 | 201,500 |
| 2026-10-09 | 3.310 | 3.310 | 3.220 | 3.250 | 3.250 | 246,000 |
| 2026-10-08 | 3.330 | 3.330 | 3.290 | 3.315 | 3.315 | 312,500 |
| 2026-10-07 | 3.320 | 3.400 | 3.280 | 3.305 | 3.305 | 547,000 |
| 2026-10-06 | 3.400 | 3.460 | 3.300 | 3.320 | 3.320 | 338,500 |
| 2026-10-05 | 3.200 | 3.470 | 3.200 | 3.440 | 3.440 | 499,000 |
| 2026-10-02 | 3.330 | 3.415 | 3.200 | 3.335 | 3.335 | 568,500 |
| 2026-09-30 | 3.240 | 3.380 | 3.240 | 3.340 | 3.340 | 343,000 |
| 2026-09-29 | 3.270 | 3.380 | 3.220 | 3.240 | 3.240 | 817,004 |
| 2026-09-28 | 3.220 | 3.325 | 3.215 | 3.270 | 3.270 | 272,500 |
| 2026-09-25 | 3.350 | 3.375 | 3.100 | 3.220 | 3.220 | 300,500 |
| 2026-09-24 | 3.275 | 3.275 | 3.150 | 3.200 | 3.200 | 742,000 |
| 2026-09-23 | 3.305 | 3.305 | 3.195 | 3.275 | 3.275 | 349,000 |
Page 1 of 1 · 21 trading days
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.