360 Ludashi Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.510	1.530	1.500	1.500	1.366	32,000
2022-03-01	1.590	1.590	1.510	1.590	1.448	96,000
2022-02-28	1.550	1.600	1.540	1.600	1.457	34,000
2022-02-25	1.560	1.610	1.560	1.600	1.457	20,000
2022-02-24	1.600	1.600	1.500	1.530	1.393	679,000
2022-02-23	1.720	1.720	1.580	1.650	1.503	193,000
2022-02-22	1.610	1.620	1.600	1.620	1.475	7,000
2022-02-21	1.650	1.650	1.630	1.630	1.485	20,000
2022-02-18	1.660	1.760	1.650	1.650	1.503	14,000
2022-02-17	1.640	1.660	1.630	1.660	1.512	31,000
2022-02-16	1.710	1.720	1.660	1.660	1.512	17,000
2022-02-15	1.610	1.630	1.610	1.630	1.485	17,000
2022-02-14	1.660	1.660	1.620	1.620	1.475	176,000
2022-02-11	1.640	1.700	1.630	1.660	1.512	46,000
2022-02-10	1.700	1.710	1.660	1.660	1.512	145,000
2022-02-09	1.700	1.710	1.680	1.700	1.548	118,000
2022-02-08	1.620	1.660	1.600	1.660	1.512	57,000
2022-02-07	1.640	1.660	1.630	1.660	1.512	45,000
2022-02-04	1.680	1.740	1.630	1.630	1.485	60,000
2022-01-31	1.630	1.630	1.630	1.630	1.485	4,000
2022-01-28	1.620	1.630	1.600	1.600	1.457	38,000
2022-01-27	1.650	1.660	1.600	1.620	1.475	163,000
2022-01-26	1.690	1.720	1.640	1.720	1.566	154,000
2022-01-25	1.670	1.690	1.670	1.690	1.539	14,000
2022-01-24	1.700	1.700	1.650	1.660	1.512	176,000
2022-01-21	1.750	1.800	1.720	1.720	1.566	193,000
2022-01-20	1.720	1.780	1.700	1.780	1.621	197,000
2022-01-19	1.730	1.730	1.680	1.710	1.557	50,000
2022-01-18	1.800	1.820	1.740	1.740	1.585	173,000
2022-01-17	1.760	1.760	1.760	1.760	1.603	0
2022-01-14	1.650	1.760	1.650	1.760	1.603	80,000
2022-01-13	1.670	1.770	1.670	1.760	1.603	48,000
2022-01-12	1.700	1.710	1.680	1.700	1.548	44,000
2022-01-11	1.670	1.750	1.660	1.710	1.557	142,000
2022-01-10	1.710	1.830	1.710	1.760	1.603	99,000
2022-01-07	1.660	1.710	1.650	1.710	1.557	100,000
2022-01-06	1.760	1.760	1.710	1.710	1.557	1,000
2022-01-05	1.720	1.720	1.680	1.680	1.530	34,000
2022-01-04	1.610	1.730	1.610	1.720	1.566	138,000
2022-01-03	1.680	1.680	1.630	1.650	1.503	214,000
2021-12-31	1.700	1.700	1.650	1.690	1.539	74,000
2021-12-30	1.630	1.650	1.600	1.620	1.475	118,000
2021-12-29	1.650	1.650	1.640	1.650	1.503	77,000
2021-12-28	1.750	1.750	1.650	1.650	1.503	53,000
2021-12-24	1.740	1.770	1.730	1.730	1.576	27,000
2021-12-23	1.710	1.710	1.710	1.710	1.557	7,000
2021-12-22	1.720	1.720	1.710	1.710	1.557	24,000
2021-12-21	1.570	1.670	1.570	1.670	1.521	141,000
2021-12-20	1.740	1.740	1.610	1.620	1.475	795,000
2021-12-17	1.880	1.880	1.720	1.740	1.585	390,000
2021-12-16	1.900	1.900	1.900	1.900	1.730	17,000
2021-12-15	1.940	1.940	1.940	1.940	1.767	19,000
2021-12-14	1.940	1.940	1.940	1.940	1.767	0
2021-12-13	1.910	1.990	1.910	1.950	1.776	98,000
2021-12-10	2.000	2.050	1.980	1.980	1.803	312,000
2021-12-09	2.110	2.150	2.000	2.020	1.840	336,000
2021-12-08	1.960	2.210	1.950	2.120	1.931	2,089,000
2021-12-07	1.980	1.980	1.920	1.980	1.803	841,000
2021-12-06	2.040	2.040	1.860	1.880	1.712	382,000
2021-12-03	2.210	2.210	2.080	2.080	1.894	385,000

← NewerPage 20 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.