360 DigiTech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.000	23.500	22.000	22.480	22.480	11,250
2026-10-22	22.560	22.760	21.680	21.680	21.680	29,700
2026-10-21	23.140	23.140	22.780	22.780	22.780	20,900
2026-10-20	23.000	23.500	22.700	23.140	23.140	51,050
2026-10-16	23.260	24.480	23.260	24.400	24.400	38,700
2026-10-15	23.000	23.600	22.700	23.180	23.180	47,750
2026-10-14	22.940	23.040	22.700	22.880	22.880	41,150
2026-10-13	23.680	23.720	23.240	23.280	23.280	65,700
2026-10-12	24.480	24.820	24.360	24.420	24.420	12,550
2026-10-09	24.380	24.660	24.000	24.440	24.440	35,150
2026-10-08	24.640	24.760	24.460	24.580	24.580	33,550
2026-10-07	25.060	25.680	25.000	25.360	25.360	42,100
2026-10-06	25.940	26.160	25.940	26.140	26.140	23,600
2026-10-05	25.880	26.380	25.700	25.780	25.780	36,300
2026-10-02	26.280	26.280	25.380	25.800	25.800	48,750
2026-09-30	27.040	27.140	27.000	27.100	27.100	19,950
2026-09-29	28.080	28.120	27.240	28.020	28.020	21,700
2026-09-28	29.020	29.140	28.200	28.720	28.720	34,850
2026-09-25	30.020	30.020	29.380	29.680	29.680	28,450
2026-09-24	30.500	30.500	30.000	30.020	30.020	48,650
2026-09-23	31.340	31.420	30.920	31.060	31.060	16,500
2026-09-22	31.560	32.180	31.260	32.180	32.180	9,650
2026-09-21	32.260	32.260	31.300	32.180	32.180	12,000
2026-09-18	31.800	32.300	31.800	32.200	32.200	10,150
2026-09-17	31.780	32.320	31.760	31.940	31.940	17,300
2026-09-16	31.560	32.080	31.300	31.620	31.620	46,400
2026-09-15	34.220	34.220	32.720	32.720	32.720	43,600
2026-09-14	33.220	33.340	33.220	33.240	33.240	4,750
2026-09-11	33.800	34.120	33.500	33.560	33.560	35,850
2026-09-10	33.620	34.180	33.600	33.640	33.640	4,250
2026-09-09	33.680	34.740	33.600	33.660	33.660	23,100
2026-09-08	35.260	35.260	33.200	33.740	33.740	16,600
2026-09-07	35.760	35.960	35.100	35.400	33.596	30,350
2026-09-04	35.120	35.220	34.700	35.040	33.255	60,800
2026-09-03	33.720	34.320	33.720	34.040	32.306	30,400
2026-09-02	33.380	34.980	33.100	33.380	31.679	78,050
2026-09-01	34.600	36.580	34.500	34.680	32.913	52,700
2026-08-31	37.100	37.100	35.300	35.560	33.748	77,950
2026-08-28	38.000	38.000	36.500	36.900	35.020	80,550
2026-08-27	43.400	43.400	38.000	38.220	36.273	157,900
2026-08-26	43.660	44.280	42.400	44.000	41.758	79,250
2026-08-25	44.000	45.760	43.700	44.020	41.777	78,150
2026-08-24	46.000	46.260	45.160	45.340	43.030	29,000
2026-08-21	46.000	47.340	44.900	47.340	44.928	88,250
2026-08-20	46.940	47.000	46.820	47.000	44.605	21,200
2026-08-19	48.000	49.400	47.380	47.500	45.080	4,900
2026-08-18	47.520	47.560	47.300	47.500	45.080	30,200
2026-08-17	48.800	48.800	48.140	48.780	46.295	23,250
2026-08-14	49.600	49.600	48.740	49.460	46.940	22,550
2026-08-13	50.500	50.550	49.800	49.800	47.263	36,550
2026-08-12	50.850	51.050	50.500	50.600	48.022	7,150
2026-08-11	51.600	51.600	51.050	51.050	48.449	3,500
2026-08-10	51.950	51.950	51.550	51.600	48.971	1,500
2026-08-07	51.500	51.950	51.500	51.550	48.923	4,800
2026-08-06	52.200	52.250	51.050	52.150	49.493	22,250
2026-08-05	53.900	53.900	53.100	53.600	50.869	11,200
2026-08-04	54.200	54.200	53.650	54.100	51.344	4,150
2026-08-03	53.800	54.550	53.600	54.550	51.771	4,750
2026-07-31	54.000	54.000	53.400	53.900	51.154	11,850
2026-07-30	53.050	53.950	53.050	53.600	50.869	8,450

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	1.8051 HKD
2026-04-21	3.0608 HKD
2025-09-05	2.9823 HKD
2025-04-22	2.7468 HKD
2024-09-26	2.3544 HKD
2024-04-12	2.2760 HKD
2023-09-21	1.9620 HKD
2023-04-06	0.6279 HKD
2022-12-09	0.6279 HKD

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