360 Ludashi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.520	1.550	1.520	1.550	1.412	2,000
2022-05-31	1.490	1.490	1.490	1.490	1.357	1,000
2022-05-30	1.490	1.490	1.490	1.490	1.357	111,000
2022-05-27	1.450	1.490	1.450	1.490	1.357	2,000
2022-05-26	1.460	1.460	1.450	1.450	1.321	36,000
2022-05-25	1.500	1.510	1.460	1.460	1.330	7,000
2022-05-24	1.460	1.510	1.460	1.510	1.375	21,000
2022-05-23	1.510	1.510	1.510	1.510	1.375	1,000
2022-05-20	1.540	1.540	1.530	1.530	1.393	2,000
2022-05-19	1.540	1.540	1.540	1.540	1.403	0
2022-05-18	1.570	1.580	1.570	1.570	1.430	17,000
2022-05-17	1.480	1.600	1.480	1.570	1.430	9,000
2022-05-16	1.480	1.500	1.480	1.480	1.348	43,000
2022-05-13	1.500	1.500	1.480	1.480	1.348	123,000
2022-05-12	1.510	1.510	1.490	1.490	1.357	71,000
2022-05-11	1.550	1.550	1.550	1.550	1.412	16,000
2022-05-10	1.510	1.550	1.500	1.550	1.412	90,000
2022-05-06	1.560	1.560	1.560	1.560	1.421	2,000
2022-05-05	1.560	1.600	1.560	1.600	1.457	9,000
2022-05-04	1.600	1.600	1.580	1.580	1.439	17,000
2022-05-03	1.520	1.560	1.520	1.560	1.421	99,000
2022-04-29	1.610	1.610	1.580	1.600	1.457	33,000
2022-04-28	1.620	1.620	1.590	1.590	1.448	24,000
2022-04-27	1.460	1.530	1.460	1.520	1.384	43,000
2022-04-26	1.600	1.630	1.600	1.600	1.457	35,000
2022-04-25	1.680	1.680	1.600	1.610	1.466	69,000
2022-04-22	1.720	1.740	1.660	1.740	1.585	43,000
2022-04-21	1.820	1.830	1.730	1.730	1.576	374,000
2022-04-20	1.710	1.760	1.710	1.750	1.594	11,000
2022-04-19	1.810	1.810	1.700	1.760	1.603	207,000
2022-04-14	1.850	1.870	1.850	1.860	1.694	65,000
2022-04-13	1.970	1.980	1.950	1.950	1.776	29,000
2022-04-12	1.940	2.060	1.940	1.980	1.803	1,525,000
2022-04-11	1.940	1.940	1.830	1.940	1.767	12,000
2022-04-08	1.950	2.010	1.950	2.000	1.821	1,766,000
2022-04-07	1.840	2.220	1.840	2.010	1.831	2,463,000
2022-04-06	1.940	1.950	1.750	1.920	1.749	298,000
2022-04-04	1.920	2.040	1.900	1.940	1.767	359,000
2022-04-01	1.680	2.180	1.680	2.060	1.876	1,929,000
2022-03-31	1.780	1.940	1.750	1.850	1.685	1,248,000
2022-03-30	1.550	1.800	1.510	1.780	1.621	657,000
2022-03-29	1.550	1.600	1.460	1.600	1.457	322,000
2022-03-28	1.350	1.400	1.350	1.400	1.275	84,000
2022-03-25	1.410	1.410	1.340	1.340	1.220	184,000
2022-03-24	1.480	1.480	1.410	1.410	1.284	18,000
2022-03-23	1.340	1.340	1.330	1.330	1.211	39,000
2022-03-22	1.340	1.340	1.310	1.310	1.193	295,000
2022-03-21	1.400	1.400	1.210	1.330	1.211	216,000
2022-03-18	1.410	1.410	1.370	1.370	1.248	32,900
2022-03-17	1.400	1.480	1.380	1.400	1.275	198,000
2022-03-16	1.280	1.500	1.280	1.360	1.239	76,000
2022-03-15	1.300	1.300	1.190	1.280	1.166	358,000
2022-03-14	1.420	1.500	1.350	1.350	1.230	388,000
2022-03-11	1.450	1.750	1.390	1.590	1.448	222,000
2022-03-10	1.440	1.470	1.420	1.440	1.311	47,000
2022-03-09	1.470	1.470	1.360	1.430	1.302	173,000
2022-03-08	1.500	1.530	1.450	1.470	1.339	294,000
2022-03-07	1.530	1.530	1.500	1.530	1.393	94,000
2022-03-04	1.540	1.620	1.510	1.590	1.448	57,000
2022-03-03	1.640	1.640	1.540	1.540	1.403	19,000

← NewerPage 19 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.