360 DigiTech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	63.600	63.750	63.300	63.300	49.821	750
2023-08-17	62.500	62.650	62.500	62.650	49.309	200
2023-08-16	64.350	64.400	62.750	62.950	49.545	1,050
2023-08-15	64.150	64.200	63.950	63.950	50.332	2,050
2023-08-14	65.000	65.650	65.000	65.650	51.670	150
2023-08-11	70.050	70.050	70.050	70.050	55.133	0
2023-08-10	70.050	70.050	70.050	70.050	55.133	0
2023-08-09	68.550	68.550	68.500	68.500	53.914	250
2023-08-08	68.350	68.350	68.350	68.350	53.795	100
2023-08-07	68.000	68.900	67.950	68.350	53.795	43,250
2023-08-04	71.600	71.600	71.600	71.600	56.353	150
2023-08-03	71.000	71.000	71.000	71.000	55.881	1,250
2023-08-02	73.850	73.850	71.450	71.450	56.235	6,500
2023-08-01	77.000	77.000	76.050	76.050	59.856	1,350
2023-07-31	78.100	80.000	76.300	76.600	60.289	11,750
2023-07-28	78.750	78.750	74.500	78.000	61.391	1,700
2023-07-27	75.000	78.750	75.000	78.750	61.981	200
2023-07-26	75.000	75.000	75.000	75.000	59.029	0
2023-07-25	75.900	76.950	75.000	76.650	60.328	4,300
2023-07-24	72.150	72.150	71.200	71.200	56.039	200
2023-07-21	72.150	72.150	72.150	72.150	56.786	50
2023-07-20	72.500	72.500	72.050	72.050	56.708	400
2023-07-19	72.000	72.250	71.400	72.250	56.865	3,929
2023-07-18	74.150	76.000	73.500	76.000	59.816	2,900
2023-07-14	75.000	82.300	75.000	81.000	63.752	5,400
2023-07-13	73.000	75.600	73.000	75.000	59.029	1,050
2023-07-12	72.000	73.000	72.000	73.000	57.455	350
2023-07-11	72.150	72.650	70.950	71.750	56.471	17,450
2023-07-10	70.700	72.150	69.250	70.850	55.763	10,800
2023-07-07	67.000	67.300	65.950	67.300	52.969	6,350
2023-07-06	67.900	69.350	67.000	68.300	53.756	12,250
2023-07-05	70.000	70.000	70.000	70.000	55.094	1,200
2023-07-04	71.500	71.500	71.250	71.250	56.078	1,000
2023-07-03	66.750	70.900	66.750	70.000	55.094	750
2023-06-30	66.000	66.950	66.000	66.750	52.536	12,350
2023-06-29	68.150	68.200	65.850	66.250	52.143	14,000
2023-06-28	63.600	68.200	63.600	67.150	52.851	7,900
2023-06-27	61.000	63.200	61.000	61.650	48.522	3,200
2023-06-26	62.700	64.800	62.700	63.700	50.136	7,650
2023-06-23	61.550	62.150	60.850	61.450	48.365	5,050
2023-06-21	62.300	62.800	56.000	60.550	47.656	11,650
2023-06-20	63.300	64.100	60.300	63.350	49.860	43,150
2023-06-19	63.100	63.400	62.150	63.400	49.900	17,000
2023-06-16	63.900	68.300	63.800	68.300	53.756	31,850
2023-06-15	62.200	62.250	62.200	62.250	48.994	900
2023-06-14	62.100	62.350	62.100	62.250	48.994	8,800
2023-06-13	62.550	62.550	62.100	62.100	48.876	1,100
2023-06-12	62.550	62.550	62.550	62.550	49.231	200
2023-06-09	61.700	62.500	61.700	62.400	49.112	1,300
2023-06-08	61.800	62.100	60.950	61.650	48.522	13,300
2023-06-07	59.500	61.150	59.500	60.950	47.971	11,650
2023-06-06	56.800	57.300	56.150	57.300	45.098	19,400
2023-06-05	58.800	58.800	57.950	57.950	45.610	5,200
2023-06-02	53.600	59.050	53.500	57.750	45.453	15,550
2023-06-01	52.850	54.200	52.700	52.700	41.478	7,450
2023-05-31	52.450	52.550	52.450	52.500	41.321	950
2023-05-30	52.750	53.600	52.050	52.300	41.163	650
2023-05-29	56.600	56.600	50.650	52.350	41.203	650
2023-05-25	57.150	57.150	56.800	56.800	44.705	600
2023-05-24	63.450	63.450	58.950	58.950	46.397	300

← NewerPage 14 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.