360 DigiTech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	59.250	59.250	59.250	59.250	48.187	0
2024-02-14	57.750	59.350	57.750	59.250	48.187	1,850
2024-02-09	55.250	55.400	55.200	55.350	45.015	1,050
2024-02-08	57.100	57.300	56.850	56.850	46.235	1,350
2024-02-07	57.950	58.300	57.250	58.300	47.414	2,750
2024-02-06	53.950	56.950	53.950	56.950	46.317	3,250
2024-02-05	54.700	55.950	54.600	55.900	45.463	2,850
2024-02-02	56.150	56.150	56.150	56.150	45.666	0
2024-02-01	56.200	56.850	56.200	56.300	45.788	1,300
2024-01-31	55.000	55.000	54.900	54.900	44.649	1,100
2024-01-30	55.500	55.500	55.000	55.000	44.731	300
2024-01-29	57.850	57.850	57.600	57.650	46.886	500
2024-01-26	58.100	58.300	57.850	57.850	47.048	550
2024-01-25	58.750	59.350	58.750	59.200	48.146	1,700
2024-01-24	56.700	58.800	56.550	58.400	47.496	3,100
2024-01-23	52.950	53.950	52.000	53.400	43.429	17,700
2024-01-22	55.000	55.050	52.850	53.650	43.633	7,650
2024-01-19	56.550	56.550	56.550	56.550	45.991	0
2024-01-18	56.550	56.550	56.550	56.550	45.991	0
2024-01-17	55.450	55.450	54.250	54.800	44.568	3,151
2024-01-16	58.400	58.400	58.400	58.400	47.496	0
2024-01-15	58.400	58.400	58.400	58.400	47.496	500
2024-01-12	59.500	59.500	59.350	59.350	48.268	150
2024-01-11	57.650	58.000	57.400	57.900	47.089	2,450
2024-01-10	58.000	58.000	58.000	58.000	47.170	50
2024-01-09	58.450	58.450	57.550	58.200	47.333	400
2024-01-08	58.900	63.000	57.650	62.900	51.156	7,250
2024-01-05	59.950	60.300	59.350	59.350	48.268	800
2024-01-04	59.850	59.850	59.850	59.850	48.675	50
2024-01-03	59.200	59.200	59.200	59.200	48.146	200
2024-01-02	60.350	60.500	60.150	60.500	49.204	1,850
2023-12-29	62.050	64.450	61.200	64.450	52.416	18,100
2023-12-28	59.000	60.250	59.000	60.250	49.000	13,200
2023-12-27	57.700	57.800	57.700	57.800	47.008	200
2023-12-22	56.950	57.250	55.400	57.250	46.560	17,763
2023-12-21	55.550	55.750	55.150	55.650	45.259	1,138
2023-12-20	56.050	56.300	55.200	55.200	44.893	24,700
2023-12-19	55.600	55.600	54.850	55.250	44.934	19,550
2023-12-18	57.050	57.150	53.950	55.700	45.300	47,900
2023-12-15	57.450	57.550	53.700	53.700	43.673	17,552
2023-12-14	57.150	57.250	56.150	56.850	46.235	18,750
2023-12-13	55.200	55.200	55.200	55.200	44.893	150
2023-12-12	57.000	57.000	55.000	55.000	44.731	5,900
2023-12-11	57.000	57.000	56.550	56.550	45.991	7,000
2023-12-08	57.500	57.500	56.000	56.900	46.276	1,500
2023-12-07	57.500	57.500	57.500	57.500	46.764	0
2023-12-06	57.700	57.850	57.000	57.500	46.764	2,000
2023-12-05	58.250	58.250	56.000	56.700	46.113	900
2023-12-04	60.000	60.000	56.050	58.850	47.862	1,550
2023-12-01	60.700	60.900	60.500	60.500	49.204	7,850
2023-11-30	60.350	61.600	60.300	61.150	49.732	3,700
2023-11-29	62.050	62.050	60.550	60.550	49.244	2,300
2023-11-28	60.400	61.550	60.400	61.550	50.058	8,350
2023-11-27	63.750	63.750	63.750	63.750	51.847	300
2023-11-24	63.200	63.900	63.200	63.900	51.969	100
2023-11-23	63.050	64.000	63.050	64.000	52.050	150
2023-11-22	64.300	64.300	64.300	64.300	52.294	50
2023-11-21	65.500	65.500	64.300	65.000	52.863	2,550
2023-11-20	63.950	65.000	59.000	64.300	52.294	15,300
2023-11-17	61.000	61.000	56.000	56.050	45.585	1,200

← NewerPage 12 of 16 · 956 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.