360 DigiTech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	52.950	53.500	52.050	53.200	50.489	18,350
2026-07-28	52.450	53.000	52.050	52.850	50.157	7,050
2026-07-27	51.550	51.950	51.150	51.850	49.208	7,600
2026-07-24	51.300	51.700	50.500	51.450	48.829	4,450
2026-07-23	51.950	51.950	51.000	51.700	49.066	4,250
2026-07-22	51.850	51.950	50.950	51.950	49.303	13,200
2026-07-21	50.800	51.850	50.800	51.850	49.208	3,050
2026-07-20	50.400	52.000	50.400	51.050	48.449	20,500
2026-07-17	50.600	50.600	49.660	49.960	47.414	5,498
2026-07-16	50.050	51.300	48.820	50.050	47.500	74,800
2026-07-15	50.000	50.000	48.540	48.980	46.484	35,700
2026-07-14	52.050	52.050	50.050	50.900	48.307	24,200
2026-07-13	53.050	53.050	51.800	52.050	49.398	36,100
2026-07-10	58.300	59.350	58.300	58.500	55.519	7,100
2026-07-09	58.800	58.950	57.350	58.650	55.662	20,700
2026-07-08	58.050	58.200	57.000	57.850	54.902	27,450
2026-07-07	60.950	60.950	59.300	59.300	56.279	4,750
2026-07-06	61.950	62.300	61.250	61.250	58.129	3,750
2026-07-03	61.950	62.250	60.650	61.950	58.794	13,200
2026-07-02	63.400	64.550	63.200	63.400	60.170	7,850
2026-06-30	60.700	62.200	60.700	62.100	58.936	4,847
2026-06-29	59.300	62.600	59.300	61.600	58.461	23,950
2026-06-26	58.050	59.150	57.650	57.850	54.902	9,702
2026-06-25	58.950	59.000	58.100	59.000	55.994	28,200
2026-06-24	59.100	59.700	58.600	59.200	56.184	9,450
2026-06-23	58.950	59.450	57.650	57.950	54.997	19,650
2026-06-22	60.500	60.500	58.250	59.550	56.516	20,100
2026-06-18	59.000	62.350	58.000	62.350	59.173	59,950
2026-06-17	55.050	59.900	55.050	59.000	55.994	14,950
2026-06-16	60.450	60.650	59.700	60.350	57.275	13,500
2026-06-15	59.950	61.200	59.950	60.500	57.417	7,700
2026-06-12	58.050	58.900	58.050	58.700	55.709	18,700
2026-06-11	58.000	58.900	56.750	57.950	54.997	24,500
2026-06-10	55.250	56.000	55.250	55.700	52.862	4,000
2026-06-09	55.200	56.900	55.200	56.650	53.764	13,600
2026-06-08	58.100	58.100	55.550	55.800	52.957	14,050
2026-06-05	59.000	59.650	58.800	58.900	55.899	10,400
2026-06-04	63.500	63.500	59.250	59.450	56.421	48,000
2026-06-03	65.700	65.700	63.650	64.100	60.834	56,150
2026-06-02	65.000	69.300	62.150	69.100	65.579	133,200
2026-06-01	62.100	63.400	62.000	62.150	58.983	42,300
2026-05-29	59.350	60.400	58.800	59.350	56.326	60,400
2026-05-28	56.650	60.500	56.650	59.150	56.136	305,350
2026-05-27	50.100	51.500	49.280	49.280	46.769	65,000
2026-05-26	46.780	48.580	45.760	46.780	44.397	77,550
2026-05-22	48.800	50.450	48.500	48.560	46.086	15,000
2026-05-21	49.760	49.760	48.700	48.760	46.276	24,050
2026-05-20	49.500	49.920	48.920	49.920	47.377	25,000
2026-05-19	50.250	50.250	49.240	49.920	47.377	33,500
2026-05-18	50.650	50.650	50.000	50.050	47.500	27,500
2026-05-15	53.200	53.200	51.000	51.250	48.639	62,009
2026-05-14	54.200	54.400	53.350	53.750	51.011	47,400
2026-05-13	52.200	52.300	51.200	51.650	49.018	17,100
2026-05-12	52.400	52.450	52.000	52.200	49.540	13,150
2026-05-11	52.650	52.750	52.050	52.400	49.730	5,850
2026-05-08	52.800	52.800	52.450	52.800	50.110	7,250
2026-05-07	53.150	54.300	53.150	53.700	50.964	20,444
2026-05-06	51.950	52.600	51.750	52.500	49.825	6,900
2026-05-05	52.250	52.950	51.700	51.900	49.256	22,350
2026-05-04	51.800	52.750	51.550	52.250	49.588	20,950

← NewerPage 2 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.