360 Ludashi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.990	2.190	1.920	1.990	1.812	1,379,000
2022-11-21	1.950	1.990	1.880	1.990	1.812	455,000
2022-11-18	1.910	1.980	1.900	1.960	1.785	737,000
2022-11-17	1.930	2.000	1.850	1.930	1.758	906,000
2022-11-16	1.770	1.990	1.710	1.880	1.712	840,000
2022-11-15	1.710	1.900	1.710	1.840	1.676	1,002,000
2022-11-14	1.830	1.830	1.590	1.680	1.530	443,000
2022-11-11	1.460	1.780	1.460	1.750	1.594	773,000
2022-11-10	1.610	1.650	1.610	1.650	1.503	38,000
2022-11-09	1.620	1.640	1.620	1.640	1.494	20,000
2022-11-08	1.650	1.650	1.600	1.640	1.494	36,000
2022-11-07	1.650	1.650	1.510	1.650	1.503	73,000
2022-11-04	1.600	1.680	1.500	1.500	1.366	231,000
2022-11-03	1.630	1.650	1.620	1.630	1.485	111,000
2022-11-02	1.660	1.660	1.660	1.660	1.512	0
2022-11-01	1.600	1.660	1.550	1.660	1.512	873,000
2022-10-31	1.500	1.590	1.500	1.550	1.412	177,000
2022-10-28	1.480	1.480	1.400	1.480	1.348	340,000
2022-10-27	1.440	1.540	1.440	1.500	1.366	374,000
2022-10-26	1.330	1.530	1.330	1.440	1.311	186,000
2022-10-25	1.240	1.340	1.240	1.330	1.211	284,000
2022-10-24	1.220	1.230	1.220	1.220	1.111	127,000
2022-10-21	1.330	1.330	1.240	1.240	1.129	109,000
2022-10-20	1.300	1.300	1.220	1.260	1.148	52,000
2022-10-19	1.180	1.320	1.180	1.320	1.202	125,000
2022-10-18	1.290	1.300	1.290	1.300	1.184	88,000
2022-10-17	1.100	1.290	1.100	1.280	1.166	104,000
2022-10-14	1.100	1.120	1.100	1.120	1.020	21,000
2022-10-13	1.120	1.120	1.100	1.100	1.002	27,000
2022-10-12	1.110	1.120	1.090	1.120	1.020	36,000
2022-10-11	1.150	1.170	1.110	1.170	1.066	100,000
2022-10-10	1.160	1.180	1.160	1.170	1.066	9,000
2022-10-07	1.240	1.240	1.190	1.190	1.084	4,000
2022-10-06	1.250	1.250	1.250	1.250	1.138	2,000
2022-10-05	1.260	1.260	1.250	1.250	1.138	39,000
2022-10-03	1.110	1.230	1.100	1.230	1.120	210,000
2022-09-30	1.230	1.350	1.150	1.160	1.056	277,000
2022-09-29	1.290	1.290	1.240	1.260	1.148	12,000
2022-09-28	1.320	1.320	1.320	1.320	1.202	1,000
2022-09-27	1.350	1.350	1.240	1.340	1.220	65,000
2022-09-26	1.360	1.360	1.360	1.360	1.239	0
2022-09-23	1.260	1.380	1.260	1.380	1.257	18,000
2022-09-22	1.260	1.300	1.260	1.300	1.184	32,000
2022-09-21	1.310	1.310	1.300	1.300	1.184	2,000
2022-09-20	1.330	1.330	1.330	1.330	1.211	0
2022-09-19	1.270	1.330	1.270	1.330	1.211	8,000
2022-09-16	1.250	1.340	1.250	1.340	1.220	36,000
2022-09-15	1.290	1.360	1.250	1.340	1.220	19,000
2022-09-14	1.360	1.390	1.280	1.350	1.230	132,000
2022-09-13	1.370	1.370	1.370	1.370	1.248	0
2022-09-09	1.390	1.390	1.360	1.360	1.239	34,000
2022-09-08	1.380	1.410	1.380	1.390	1.266	32,000
2022-09-07	1.460	1.490	1.370	1.490	1.357	34,000
2022-09-06	1.360	1.540	1.360	1.460	1.330	40,000
2022-09-05	1.450	1.450	1.450	1.450	1.321	0
2022-09-02	1.450	1.450	1.450	1.450	1.321	0
2022-09-01	1.370	1.550	1.370	1.500	1.366	3,000
2022-08-31	1.400	1.450	1.310	1.450	1.321	114,000
2022-08-30	1.400	1.400	1.400	1.400	1.275	0
2022-08-29	1.400	1.400	1.400	1.400	1.275	0

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-29	0.1000 HKD
2020-07-10	0.1000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.