360 DigiTech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	64.000	64.000	63.450	63.450	49.939	200
2023-05-22	67.000	67.000	64.000	64.000	50.372	1,550
2023-05-19	68.200	68.200	68.200	68.200	53.677	0
2023-05-18	69.300	69.300	69.300	69.300	54.543	0
2023-05-17	69.300	69.300	69.300	69.300	54.543	200
2023-05-16	69.300	69.300	69.300	69.300	54.543	100
2023-05-15	68.800	69.900	67.000	69.300	54.543	7,800
2023-05-12	69.100	69.100	69.000	69.000	54.307	500
2023-05-11	69.000	69.000	68.000	68.000	53.520	800
2023-05-10	69.200	69.200	69.200	69.200	54.464	0
2023-05-09	68.700	69.200	68.700	69.200	54.464	4,350
2023-05-08	67.600	70.800	67.600	68.700	54.071	55,400
2023-05-05	67.350	69.500	67.000	68.950	54.268	11,300
2023-05-04	66.500	67.350	66.500	67.350	53.008	3,750
2023-05-03	67.000	67.000	66.450	66.500	52.339	5,000
2023-05-02	66.550	66.550	66.550	66.550	52.379	0
2023-04-28	65.500	65.600	65.500	65.600	51.631	150
2023-04-27	65.550	65.600	64.400	64.400	50.687	1,400
2023-04-26	65.550	65.550	65.550	65.550	51.592	0
2023-04-25	66.000	66.950	65.500	65.550	51.592	4,900
2023-04-24	71.200	71.200	67.000	67.250	52.930	6,050
2023-04-21	74.200	74.200	74.200	74.200	58.400	0
2023-04-20	75.950	75.950	75.950	75.950	59.777	0
2023-04-19	75.950	75.950	75.950	75.950	59.777	0
2023-04-18	75.950	75.950	75.950	75.950	59.777	0
2023-04-17	74.000	75.950	74.000	75.950	59.777	1,200
2023-04-14	73.950	73.950	73.950	73.950	58.203	0
2023-04-13	73.450	73.950	73.450	73.950	58.203	150
2023-04-12	76.100	76.100	74.150	74.150	58.360	5,650
2023-04-11	73.800	73.800	72.650	72.700	57.219	1,800
2023-04-06	72.800	72.800	71.350	71.650	56.393	4,600
2023-04-04	74.700	74.700	73.950	73.950	57.693	650
2023-04-03	75.200	76.400	75.200	76.150	59.410	850
2023-03-31	75.000	75.000	75.000	75.000	58.513	100
2023-03-30	75.000	75.800	73.750	74.600	58.200	14,700
2023-03-29	72.000	73.500	71.300	73.050	56.991	7,300
2023-03-28	71.750	71.750	70.350	71.650	55.899	8,250
2023-03-27	69.950	69.950	67.950	69.200	53.988	5,100
2023-03-24	71.100	72.050	69.800	70.250	54.807	11,350
2023-03-23	70.000	71.300	69.900	71.200	55.548	1,000
2023-03-22	72.150	72.150	70.500	70.800	55.236	4,050
2023-03-21	67.700	70.300	65.600	70.300	54.846	4,450
2023-03-20	66.900	66.900	63.100	63.350	49.424	5,700
2023-03-17	66.000	67.300	65.250	65.950	51.452	16,700
2023-03-16	65.600	67.450	63.000	65.300	50.945	10,150
2023-03-15	68.000	68.750	66.900	67.200	52.427	4,650
2023-03-14	68.000	68.000	64.250	64.950	50.672	26,800
2023-03-13	69.950	70.150	68.200	69.700	54.378	21,600
2023-03-10	75.000	75.000	69.000	69.950	54.573	4,250
2023-03-09	75.900	76.200	73.500	75.000	58.513	71,700
2023-03-08	77.000	77.000	75.300	75.900	59.215	19,150
2023-03-07	82.650	83.050	80.900	80.900	63.115	9,700
2023-03-06	85.800	86.800	84.000	84.000	65.534	13,550
2023-03-03	87.600	88.700	86.100	87.600	68.343	30,450
2023-03-02	85.400	89.750	84.850	89.750	70.020	7,750
2023-03-01	81.600	85.950	81.450	85.750	66.899	15,500
2023-02-28	80.500	81.000	79.250	80.100	62.491	4,800
2023-02-27	80.700	83.750	80.550	82.250	64.169	6,200
2023-02-24	81.350	82.700	80.700	80.750	62.998	10,350
2023-02-23	80.750	80.750	80.750	80.750	62.998	200

← NewerPage 15 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.