360 DigiTech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	58.000	60.000	58.000	60.000	48.797	50
2023-11-15	61.000	61.000	61.000	61.000	49.610	0
2023-11-14	60.000	60.000	60.000	60.000	48.797	0
2023-11-13	59.000	60.000	59.000	60.000	48.797	100
2023-11-10	60.000	60.000	60.000	60.000	48.797	0
2023-11-09	60.000	60.000	60.000	60.000	48.797	0
2023-11-08	58.300	60.600	58.300	60.600	49.285	100
2023-11-07	62.000	62.000	62.000	62.000	50.424	0
2023-11-06	60.000	62.200	60.000	62.200	50.586	900
2023-11-03	56.800	56.800	56.800	56.800	46.195	50
2023-11-02	56.650	56.800	56.650	56.800	46.195	600
2023-11-01	57.900	57.900	57.900	57.900	47.089	450
2023-10-31	57.950	57.950	57.150	57.150	46.479	400
2023-10-30	59.350	59.350	59.350	59.350	48.268	50
2023-10-27	58.000	58.000	58.000	58.000	47.170	0
2023-10-26	57.300	57.300	57.300	57.300	46.601	50
2023-10-25	59.000	59.000	57.950	58.050	47.211	1,100
2023-10-24	55.750	55.750	55.750	55.750	45.341	100
2023-10-20	55.400	55.500	55.200	55.200	44.893	550
2023-10-19	60.550	60.550	60.550	60.550	49.244	600
2023-10-18	60.750	60.750	60.650	60.650	49.326	550
2023-10-17	62.000	62.000	61.950	61.950	50.383	700
2023-10-16	65.450	65.450	65.450	65.450	53.229	0
2023-10-13	65.500	65.500	65.500	65.500	53.270	50
2023-10-12	65.250	66.000	65.250	65.800	53.514	700
2023-10-11	66.050	66.150	60.750	60.750	49.407	1,300
2023-10-10	59.650	62.000	59.650	62.000	50.424	650
2023-10-09	59.600	59.600	59.600	59.600	48.472	50
2023-10-06	59.000	61.000	59.000	60.300	49.041	450
2023-10-05	58.550	58.550	58.550	58.550	47.618	0
2023-10-04	59.000	59.000	59.000	59.000	47.984	0
2023-10-03	59.150	59.350	56.150	59.150	48.106	13,150
2023-09-29	58.850	58.850	58.650	58.750	47.780	30,900
2023-09-28	58.500	58.650	58.500	58.650	47.699	2,550
2023-09-27	60.100	60.100	60.100	60.100	48.878	50
2023-09-26	59.800	59.800	59.800	59.800	48.634	0
2023-09-25	59.800	59.800	59.800	59.800	48.634	0
2023-09-22	57.900	62.950	57.900	61.250	49.814	5,250
2023-09-21	57.500	57.800	57.000	57.200	46.520	15,450
2023-09-20	60.300	60.900	60.300	60.800	47.853	13,850
2023-09-19	59.050	60.300	58.500	60.300	47.460	28,250
2023-09-18	63.850	63.850	63.850	63.850	50.254	0
2023-09-15	61.900	64.450	61.850	64.450	50.726	2,500
2023-09-14	60.650	61.900	60.650	61.900	48.719	250
2023-09-13	61.300	61.300	61.300	61.300	48.247	50
2023-09-12	61.550	61.750	61.350	61.350	48.286	1,800
2023-09-11	62.000	63.300	61.700	63.300	49.821	14,100
2023-09-07	66.300	68.450	65.000	68.450	53.874	600
2023-09-06	67.800	68.000	67.650	68.000	53.520	7,500
2023-09-05	69.850	69.850	69.300	69.650	54.819	600
2023-09-04	68.800	70.350	68.800	69.900	55.015	1,350
2023-08-31	67.050	67.050	66.300	66.700	52.497	550
2023-08-30	66.850	67.150	65.550	65.600	51.631	750
2023-08-29	66.450	66.500	64.850	64.850	51.041	23,650
2023-08-28	63.900	63.900	63.900	63.900	50.293	900
2023-08-25	62.800	62.800	62.650	62.700	49.349	1,250
2023-08-24	62.800	62.800	62.800	62.800	49.427	0
2023-08-23	62.800	62.800	62.800	62.800	49.427	0
2023-08-22	63.000	63.900	63.000	63.900	50.293	1,500
2023-08-21	63.300	63.300	63.300	63.300	49.821	52

← NewerPage 13 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.