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 |
| 2026-09-22 | 3.340 | 3.425 | 3.315 | 3.330 | 3.330 | 659,500 |
| 2026-09-21 | 3.500 | 3.540 | 3.300 | 3.320 | 3.320 | 557,500 |
| 2026-09-18 | 3.420 | 3.465 | 3.350 | 3.350 | 3.350 | 992,000 |
| 2026-09-17 | 3.620 | 3.620 | 3.400 | 3.500 | 3.500 | 373,000 |
| 2026-09-16 | 3.530 | 3.530 | 3.415 | 3.430 | 3.430 | 588,500 |
| 2026-09-15 | 3.605 | 3.620 | 3.520 | 3.530 | 3.530 | 292,000 |
| 2026-09-14 | 3.575 | 3.685 | 3.575 | 3.610 | 3.610 | 141,500 |
| 2026-09-11 | 3.620 | 3.620 | 3.530 | 3.575 | 3.575 | 733,000 |
| 2026-09-10 | 3.700 | 3.815 | 3.630 | 3.680 | 3.680 | 517,500 |
| 2026-09-09 | 3.760 | 3.805 | 3.700 | 3.705 | 3.705 | 532,000 |
| 2026-09-08 | 3.850 | 3.865 | 3.740 | 3.760 | 3.760 | 574,000 |
| 2026-09-07 | 3.840 | 3.935 | 3.820 | 3.840 | 3.840 | 451,000 |
| 2026-09-04 | 3.875 | 4.030 | 3.820 | 3.875 | 3.875 | 1,261,000 |
| 2026-09-03 | 3.910 | 3.955 | 3.725 | 3.750 | 3.750 | 1,216,000 |
| 2026-09-02 | 4.000 | 4.090 | 3.855 | 3.920 | 3.920 | 769,500 |
| 2026-09-01 | 3.700 | 4.030 | 3.655 | 3.965 | 3.965 | 2,730,500 |
| 2026-08-31 | 3.730 | 3.730 | 3.520 | 3.620 | 3.620 | 2,860,000 |
| 2026-08-28 | 3.810 | 4.025 | 3.705 | 3.765 | 3.765 | 1,568,500 |
| 2026-08-27 | 3.755 | 3.820 | 3.705 | 3.730 | 3.730 | 641,500 |
| 2026-08-26 | 3.755 | 3.865 | 3.675 | 3.755 | 3.755 | 891,000 |
| 2026-08-25 | 3.995 | 4.000 | 3.715 | 3.755 | 3.755 | 1,323,000 |
| 2026-08-24 | 4.100 | 4.270 | 3.860 | 3.860 | 3.860 | 1,223,995 |
| 2026-08-21 | 3.800 | 4.140 | 3.635 | 4.100 | 4.100 | 2,451,273 |
| 2026-08-20 | 3.500 | 3.860 | 3.470 | 3.775 | 3.775 | 1,660,768 |
| 2026-08-19 | 3.770 | 3.770 | 3.380 | 3.410 | 3.410 | 1,717,500 |
| 2026-08-18 | 3.950 | 3.950 | 3.750 | 3.760 | 3.760 | 966,500 |
| 2026-08-17 | 3.860 | 3.960 | 3.860 | 3.925 | 3.925 | 288,000 |
| 2026-08-14 | 3.910 | 3.960 | 3.845 | 3.855 | 3.855 | 836,000 |
| 2026-08-13 | 3.910 | 3.950 | 3.890 | 3.910 | 3.910 | 325,800 |
| 2026-08-12 | 3.910 | 3.960 | 3.910 | 3.915 | 3.915 | 418,000 |
| 2026-08-11 | 3.940 | 4.020 | 3.935 | 3.935 | 3.935 | 386,408 |
| 2026-08-10 | 3.990 | 4.035 | 3.900 | 3.935 | 3.935 | 580,613 |
| 2026-08-07 | 4.040 | 4.040 | 3.985 | 3.995 | 3.995 | 413,580 |
| 2026-08-06 | 4.020 | 4.045 | 3.995 | 3.995 | 3.995 | 317,749 |
| 2026-08-05 | 4.000 | 4.080 | 3.995 | 4.020 | 4.020 | 529,326 |
| 2026-08-04 | 4.060 | 4.085 | 3.970 | 4.020 | 4.020 | 532,138 |
| 2026-08-03 | 4.140 | 4.145 | 3.995 | 4.005 | 4.005 | 757,500 |
| 2026-07-31 | 4.000 | 4.170 | 4.000 | 4.140 | 4.140 | 501,056 |
| 2026-07-30 | 4.060 | 4.170 | 3.980 | 3.980 | 3.980 | 747,022 |
Page 1 of 3 · 125 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.