360 DigiTech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	50.150	51.150	50.000	50.000	47.452	41,750
2026-04-29	51.150	51.950	51.150	51.300	48.686	12,550
2026-04-28	51.400	51.500	51.050	51.050	48.449	9,700
2026-04-27	50.650	51.750	50.300	51.350	48.734	14,200
2026-04-24	50.750	50.950	50.100	50.800	48.212	14,350
2026-04-23	52.350	52.500	52.000	52.000	49.351	35,600
2026-04-22	52.500	52.650	52.000	52.350	49.683	41,300
2026-04-21	52.700	52.750	52.050	52.550	49.873	31,750
2026-04-20	55.500	56.200	55.250	56.000	50.244	42,050
2026-04-17	55.300	55.400	54.850	55.200	49.526	51,550
2026-04-16	55.250	56.300	55.200	56.000	50.244	40,300
2026-04-15	55.400	55.550	54.600	55.350	49.661	45,150
2026-04-14	53.650	54.350	53.650	54.300	48.719	19,500
2026-04-13	54.200	54.200	53.550	53.600	48.091	7,750
2026-04-10	54.500	54.950	53.950	54.450	48.853	54,150
2026-04-09	53.450	53.800	52.900	52.900	47.463	15,050
2026-04-08	51.000	55.000	50.850	53.050	47.597	62,100
2026-04-02	51.700	51.800	51.000	51.100	45.848	10,300
2026-04-01	51.500	51.900	51.050	51.700	46.386	15,650
2026-03-31	50.000	51.350	49.720	49.760	44.645	39,150
2026-03-30	50.750	51.650	49.980	50.900	45.668	31,250
2026-03-27	51.150	51.400	50.650	50.850	45.623	25,000
2026-03-26	52.050	52.150	51.500	51.800	46.476	64,400
2026-03-25	52.500	52.800	52.000	52.750	47.328	44,150
2026-03-24	52.150	53.000	52.000	53.000	47.552	17,900
2026-03-23	52.750	53.000	51.700	52.000	46.655	41,850
2026-03-20	52.050	52.900	51.700	52.000	46.655	48,000
2026-03-19	55.100	55.500	52.850	52.850	47.418	158,950
2026-03-18	57.800	59.500	57.800	59.100	53.025	53,000
2026-03-17	55.850	57.750	55.850	57.500	51.590	17,950
2026-03-16	55.300	55.600	55.200	55.250	49.571	33,800
2026-03-13	55.300	55.950	54.850	55.100	49.437	48,400
2026-03-12	56.850	57.200	56.000	56.200	50.424	46,950
2026-03-11	57.850	57.950	57.000	57.600	51.680	19,600
2026-03-10	57.800	58.550	57.250	57.850	51.904	7,100
2026-03-09	58.200	58.250	57.000	57.350	51.455	30,800
2026-03-06	58.000	58.700	57.950	58.300	52.308	11,360
2026-03-05	58.150	58.900	58.100	58.300	52.308	11,040
2026-03-04	60.000	60.000	57.400	57.400	51.500	15,850
2026-03-03	59.500	60.250	58.300	58.300	52.308	48,750
2026-03-02	58.800	58.800	56.600	56.850	51.007	32,984
2026-02-27	57.900	59.200	57.400	58.800	52.756	49,623
2026-02-26	57.700	57.800	56.500	56.500	50.693	60,450
2026-02-25	58.250	58.250	57.800	58.250	52.263	6,350
2026-02-24	58.400	58.400	56.250	56.750	50.917	36,150
2026-02-23	58.500	59.350	58.500	58.750	52.711	22,650
2026-02-20	60.150	61.600	57.300	58.300	52.308	127,300
2026-02-16	61.800	63.400	61.250	61.600	55.269	8,000
2026-02-13	62.050	62.050	61.000	61.200	54.910	10,500
2026-02-12	62.800	64.550	61.850	62.550	56.121	25,000
2026-02-11	64.650	65.150	64.650	64.850	58.184	4,500
2026-02-10	63.550	65.050	63.550	64.700	58.050	46,500
2026-02-09	61.750	64.000	61.750	63.500	56.973	31,850
2026-02-06	59.350	59.450	58.800	59.000	52.936	22,200
2026-02-05	60.400	60.400	59.000	59.750	53.609	13,100
2026-02-04	60.000	60.000	58.900	59.800	53.654	39,350
2026-02-03	61.450	61.450	59.700	60.650	54.416	81,300
2026-02-02	61.350	62.500	60.250	61.000	54.730	64,800
2026-01-30	62.900	62.900	62.000	62.450	56.031	32,300
2026-01-29	63.500	63.700	62.600	63.700	57.153	18,150

← NewerPage 3 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.