360 DigiTech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	80.800	80.900	79.350	80.750	62.998	13,450
2023-02-21	83.750	86.500	83.000	86.500	67.484	4,150
2023-02-20	83.600	83.750	83.600	83.750	65.339	2,550
2023-02-17	87.100	87.150	83.350	83.650	65.261	11,950
2023-02-16	85.100	87.350	85.100	87.100	67.953	8,900
2023-02-15	83.850	83.850	83.000	83.850	65.417	4,050
2023-02-14	86.950	86.950	85.750	85.750	66.899	9,000
2023-02-13	85.000	86.950	84.200	86.950	67.835	16,050
2023-02-10	87.550	87.550	87.550	87.550	68.304	0
2023-02-09	87.000	88.200	87.000	87.550	68.304	10,450
2023-02-08	89.000	89.500	87.550	87.550	68.304	15,300
2023-02-07	88.800	89.850	88.000	89.500	69.825	21,050
2023-02-06	87.600	90.900	85.750	88.900	69.357	49,150
2023-02-03	97.000	97.000	91.250	93.500	72.946	23,750
2023-02-02	97.600	98.350	96.700	97.900	76.378	5,550
2023-02-01	91.100	95.100	91.100	95.100	74.194	15,700
2023-01-31	91.450	93.800	91.450	93.000	72.556	29,450
2023-01-30	94.300	95.000	91.000	91.000	70.995	17,700
2023-01-27	90.650	93.000	90.450	91.150	71.112	7,650
2023-01-26	86.450	91.600	86.400	90.700	70.761	26,700
2023-01-20	85.550	86.400	83.300	86.400	67.406	17,400
2023-01-19	85.050	88.000	85.050	86.150	67.211	15,050
2023-01-18	89.200	89.200	85.850	88.000	68.655	9,050
2023-01-17	89.550	90.500	88.500	89.150	69.552	13,100
2023-01-16	86.400	94.900	86.400	89.500	69.825	67,650
2023-01-13	87.650	87.650	85.000	87.100	67.953	18,250
2023-01-12	91.000	91.000	88.150	88.300	68.889	14,900
2023-01-11	88.800	92.000	88.800	90.700	70.761	27,250
2023-01-10	92.550	92.600	90.200	92.000	71.775	13,450
2023-01-09	88.700	93.150	88.700	92.600	72.243	39,600
2023-01-06	91.600	91.600	87.150	88.300	68.889	14,650
2023-01-05	88.150	95.400	88.150	91.600	71.463	29,400
2023-01-04	81.250	88.100	81.250	87.950	68.616	17,850
2023-01-03	78.500	83.000	77.850	81.250	63.389	9,050
2022-12-30	77.000	79.050	77.000	78.700	61.399	39,500
2022-12-29	77.600	77.950	75.600	76.400	59.605	13,600
2022-12-28	78.000	83.050	78.000	79.850	62.296	33,100
2022-12-23	77.050	79.650	73.000	78.000	60.853	11,950
2022-12-22	74.050	77.700	74.050	77.200	60.229	14,250
2022-12-21	69.800	71.850	69.800	71.000	55.392	17,250
2022-12-20	69.500	70.700	68.650	69.800	54.456	69,100
2022-12-19	68.950	69.700	67.250	68.500	53.441	59,850
2022-12-16	67.800	69.500	66.000	69.000	53.832	48,100
2022-12-15	69.050	69.700	66.800	66.800	52.115	112,400
2022-12-14	69.000	70.800	66.050	69.000	53.832	333,600
2022-12-13	67.000	68.500	65.000	66.900	52.193	116,100
2022-12-12	68.100	69.400	66.850	67.650	52.778	44,600
2022-12-09	66.450	67.950	66.000	67.500	52.661	112,800
2022-12-08	66.400	69.150	63.500	66.900	51.704	32,500
2022-12-07	67.250	69.950	65.900	66.400	51.317	63,550
2022-12-06	68.000	69.500	66.000	66.950	51.742	75,950
2022-12-05	63.800	72.300	63.800	68.500	52.940	118,100
2022-12-02	61.850	62.450	58.850	61.400	47.453	55,150
2022-12-01	62.350	63.000	56.050	58.850	45.482	107,200
2022-11-30	56.800	61.000	53.300	60.600	46.835	257,700
2022-11-29	50.600	51.950	50.000	51.750	39.995	284,200

← NewerPage 16 of 16 · 956 trading days

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.