360 DigiTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 79.000 | 79.000 | 78.000 | 78.450 | 65.721 | 6,600 |
| 2024-08-09 | 75.700 | 75.700 | 75.700 | 75.700 | 63.417 | 0 |
| 2024-08-08 | 75.700 | 75.700 | 75.700 | 75.700 | 63.417 | 0 |
| 2024-08-07 | 76.100 | 76.250 | 75.300 | 75.700 | 63.417 | 8,150 |
| 2024-08-06 | 73.300 | 74.000 | 73.300 | 73.950 | 61.951 | 200 |
| 2024-08-05 | 72.300 | 72.550 | 70.100 | 70.300 | 58.893 | 9,750 |
| 2024-08-02 | 77.050 | 77.050 | 77.050 | 77.050 | 64.548 | 0 |
| 2024-08-01 | 78.200 | 78.750 | 78.200 | 78.700 | 65.930 | 1,850 |
| 2024-07-31 | 76.700 | 78.700 | 76.600 | 78.100 | 65.428 | 3,250 |
| 2024-07-30 | 75.000 | 75.000 | 74.000 | 75.000 | 62.831 | 26,550 |
| 2024-07-29 | 76.950 | 76.950 | 76.550 | 76.550 | 64.129 | 1,050 |
| 2024-07-26 | 74.100 | 74.100 | 74.100 | 74.100 | 62.077 | 0 |
| 2024-07-25 | 73.450 | 73.500 | 73.300 | 73.350 | 61.448 | 2,200 |
| 2024-07-24 | 74.000 | 74.000 | 74.000 | 74.000 | 61.993 | 950 |
| 2024-07-23 | 76.200 | 76.200 | 76.200 | 76.200 | 63.836 | 0 |
| 2024-07-22 | 74.800 | 76.250 | 73.300 | 76.200 | 63.836 | 1,850 |
| 2024-07-19 | 74.450 | 74.450 | 74.450 | 74.450 | 62.370 | 0 |
| 2024-07-18 | 76.550 | 76.550 | 76.550 | 76.550 | 64.129 | 800 |
| 2024-07-17 | 77.550 | 77.550 | 77.550 | 77.550 | 64.967 | 0 |
| 2024-07-16 | 77.850 | 77.850 | 77.850 | 77.850 | 65.218 | 0 |
| 2024-07-15 | 78.900 | 79.000 | 78.900 | 79.000 | 66.182 | 450 |
| 2024-07-12 | 78.900 | 78.900 | 78.800 | 78.800 | 66.014 | 100 |
| 2024-07-11 | 78.200 | 78.200 | 78.150 | 78.200 | 65.511 | 1,450 |
| 2024-07-10 | 78.200 | 78.200 | 78.200 | 78.200 | 65.511 | 0 |
| 2024-07-09 | 78.200 | 78.200 | 78.200 | 78.200 | 65.511 | 0 |
| 2024-07-08 | 78.300 | 78.300 | 78.300 | 78.300 | 65.595 | 0 |
| 2024-07-05 | 78.300 | 78.300 | 78.000 | 78.300 | 65.595 | 1,500 |
| 2024-07-04 | 78.000 | 78.350 | 78.000 | 78.300 | 65.595 | 3,150 |
| 2024-07-03 | 77.850 | 77.850 | 77.850 | 77.850 | 65.218 | 0 |
| 2024-07-02 | 77.850 | 77.850 | 77.850 | 77.850 | 65.218 | 0 |
| 2024-06-28 | 77.850 | 77.850 | 77.850 | 77.850 | 65.218 | 50 |
| 2024-06-27 | 77.850 | 77.850 | 77.850 | 77.850 | 65.218 | 0 |
| 2024-06-26 | 77.850 | 77.850 | 77.850 | 77.850 | 65.218 | 200 |
| 2024-06-25 | 78.100 | 80.000 | 78.100 | 78.350 | 65.637 | 700 |
| 2024-06-24 | 75.000 | 75.050 | 75.000 | 75.050 | 62.872 | 400 |
| 2024-06-21 | 75.000 | 75.000 | 75.000 | 75.000 | 62.831 | 0 |
| 2024-06-20 | 75.000 | 75.000 | 75.000 | 75.000 | 62.831 | 150 |
| 2024-06-19 | 75.050 | 75.050 | 75.050 | 75.050 | 62.872 | 0 |
| 2024-06-18 | 76.500 | 76.500 | 73.950 | 74.000 | 61.993 | 1,150 |
| 2024-06-17 | 77.650 | 77.650 | 77.650 | 77.650 | 65.051 | 150 |
| 2024-06-14 | 77.900 | 78.650 | 77.900 | 78.650 | 65.888 | 1,850 |
| 2024-06-13 | 78.150 | 78.300 | 74.050 | 75.400 | 63.166 | 4,150 |
| 2024-06-12 | 77.800 | 77.800 | 76.000 | 76.100 | 63.752 | 6,950 |
| 2024-06-11 | 78.150 | 78.500 | 77.050 | 77.350 | 64.799 | 10,000 |
| 2024-06-07 | 76.700 | 77.700 | 73.450 | 73.500 | 61.574 | 1,500 |
| 2024-06-06 | 75.500 | 75.500 | 75.500 | 75.500 | 63.249 | 100 |
| 2024-06-05 | 76.350 | 76.350 | 76.350 | 76.350 | 63.962 | 0 |
| 2024-06-04 | 76.450 | 76.450 | 76.450 | 76.450 | 64.045 | 0 |
| 2024-06-03 | 75.500 | 76.750 | 75.500 | 76.750 | 64.297 | 5,350 |
| 2024-05-31 | 76.750 | 76.750 | 76.750 | 76.750 | 64.297 | 0 |
| 2024-05-30 | 77.650 | 77.650 | 77.650 | 77.650 | 65.051 | 0 |
| 2024-05-29 | 78.000 | 78.100 | 77.750 | 77.750 | 65.134 | 1,450 |
| 2024-05-28 | 80.150 | 80.150 | 79.750 | 79.750 | 66.810 | 400 |
| 2024-05-27 | 79.300 | 79.300 | 79.300 | 79.300 | 66.433 | 0 |
| 2024-05-24 | 80.300 | 80.300 | 80.300 | 80.300 | 67.271 | 0 |
| 2024-05-23 | 80.400 | 80.400 | 80.400 | 80.400 | 67.354 | 0 |
| 2024-05-22 | 80.400 | 80.550 | 80.000 | 80.450 | 67.396 | 1,600 |
| 2024-05-21 | 82.950 | 82.950 | 82.450 | 82.900 | 69.449 | 14,600 |
| 2024-05-20 | 83.200 | 83.600 | 83.000 | 83.000 | 69.532 | 1,350 |
| 2024-05-17 | 83.000 | 83.200 | 83.000 | 83.200 | 69.700 | 2,650 |
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.