360 Ludashi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.410	1.430	1.330	1.400	1.275	183,000
2022-08-25	1.410	1.470	1.340	1.420	1.293	408,000
2022-08-24	1.410	1.410	1.410	1.410	1.284	0
2022-08-23	1.410	1.410	1.410	1.410	1.284	330,000
2022-08-22	1.450	1.450	1.450	1.450	1.321	2,000
2022-08-19	1.330	1.600	1.330	1.590	1.448	40,000
2022-08-18	1.400	1.400	1.400	1.400	1.275	0
2022-08-17	1.400	1.400	1.400	1.400	1.275	4,000
2022-08-16	1.400	1.400	1.400	1.400	1.275	0
2022-08-15	1.410	1.410	1.400	1.400	1.275	2,000
2022-08-12	1.370	1.380	1.350	1.360	1.239	13,000
2022-08-11	1.380	1.380	1.310	1.360	1.239	6,000
2022-08-10	1.380	1.380	1.380	1.380	1.257	0
2022-08-09	1.380	1.380	1.380	1.380	1.257	1,000
2022-08-08	1.380	1.380	1.380	1.380	1.257	0
2022-08-05	1.430	1.430	1.410	1.410	1.284	1,000
2022-08-04	1.370	1.370	1.370	1.370	1.248	19,000
2022-08-03	1.330	1.330	1.330	1.330	1.211	0
2022-08-02	1.410	1.480	1.310	1.310	1.193	491,000
2022-08-01	1.480	1.480	1.480	1.480	1.348	0
2022-07-29	1.530	1.530	1.430	1.480	1.348	396,000
2022-07-28	1.550	1.550	1.550	1.550	1.412	12,000
2022-07-27	1.610	1.640	1.580	1.580	1.439	145,000
2022-07-26	1.690	1.840	1.690	1.760	1.603	94,000
2022-07-25	1.690	1.690	1.690	1.690	1.539	10,000
2022-07-22	1.690	1.700	1.690	1.690	1.539	26,000
2022-07-21	1.620	1.620	1.620	1.620	1.475	1,000
2022-07-20	1.630	1.640	1.630	1.640	1.494	20,000
2022-07-19	1.580	1.640	1.530	1.640	1.494	7,000
2022-07-18	1.520	1.580	1.520	1.580	1.439	1,000
2022-07-15	1.560	1.590	1.500	1.590	1.448	124,000
2022-07-14	1.610	1.630	1.610	1.630	1.485	2,000
2022-07-13	1.530	1.610	1.530	1.610	1.466	2,000
2022-07-12	1.600	1.630	1.500	1.620	1.475	38,000
2022-07-11	1.600	1.700	1.550	1.670	1.521	6,000
2022-07-08	1.600	1.650	1.590	1.650	1.503	11,000
2022-07-07	1.590	1.650	1.580	1.650	1.503	10,000
2022-07-06	1.620	1.650	1.600	1.640	1.494	105,000
2022-07-05	1.600	1.740	1.600	1.720	1.566	21,000
2022-07-04	1.680	1.690	1.600	1.660	1.512	84,000
2022-06-30	1.730	1.730	1.720	1.720	1.566	18,000
2022-06-29	1.700	1.750	1.670	1.730	1.576	103,000
2022-06-28	1.700	1.820	1.660	1.710	1.557	28,000
2022-06-27	1.890	1.990	1.850	1.850	1.685	423,000
2022-06-24	1.870	1.890	1.820	1.840	1.676	453,000
2022-06-23	1.660	1.850	1.660	1.830	1.667	144,000
2022-06-22	1.700	1.700	1.670	1.670	1.521	11,000
2022-06-21	1.580	1.650	1.510	1.630	1.485	141,000
2022-06-20	1.650	1.650	1.650	1.650	1.503	102,000
2022-06-17	1.650	1.650	1.650	1.650	1.503	20,000
2022-06-16	1.640	1.650	1.610	1.650	1.503	64,000
2022-06-15	1.550	1.650	1.550	1.640	1.494	78,000
2022-06-14	1.500	1.550	1.500	1.550	1.412	2,000
2022-06-13	1.550	1.550	1.550	1.550	1.412	4,000
2022-06-10	1.570	1.570	1.460	1.550	1.412	132,000
2022-06-09	1.600	1.600	1.600	1.600	1.457	0
2022-06-08	1.530	1.600	1.530	1.600	1.457	59,000
2022-06-07	1.550	1.560	1.410	1.510	1.375	402,000
2022-06-06	1.600	1.600	1.600	1.600	1.457	11,000
2022-06-02	1.570	1.630	1.570	1.610	1.466	98,000

← NewerPage 18 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.