360 DigiTech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	63.300	64.100	63.050	63.650	57.108	62,950
2026-01-27	64.700	66.100	64.300	65.000	58.319	34,800
2026-01-26	64.700	65.400	64.000	64.050	57.467	105,450
2026-01-23	65.450	68.350	65.150	67.700	60.742	25,950
2026-01-22	65.800	66.150	64.850	65.150	58.454	33,000
2026-01-21	66.150	67.950	65.450	65.800	59.037	22,100
2026-01-20	66.700	66.700	66.000	66.350	59.530	15,000
2026-01-19	67.600	68.950	66.600	67.000	60.113	43,900
2026-01-16	66.750	69.000	66.750	67.600	60.652	13,000
2026-01-15	66.750	68.550	66.600	66.850	59.979	40,000
2026-01-14	68.250	68.250	67.250	67.600	60.652	18,000
2026-01-13	68.800	69.050	67.800	68.300	61.280	70,350
2026-01-12	71.400	71.400	68.500	69.100	61.998	58,438
2026-01-09	71.600	71.600	70.800	71.300	63.971	19,200
2026-01-08	73.750	74.750	71.450	71.800	64.420	37,200
2026-01-07	75.050	75.050	73.350	73.750	66.170	18,400
2026-01-06	75.650	76.800	75.550	76.300	68.458	10,900
2026-01-05	75.450	76.100	74.500	74.550	66.887	25,823
2026-01-02	76.100	77.950	76.100	76.100	68.278	20,900
2025-12-31	76.250	76.600	75.850	75.850	68.054	2,250
2025-12-30	76.650	76.950	76.050	76.650	68.772	32,645
2025-12-29	78.000	78.950	78.000	78.300	70.252	13,750
2025-12-24	76.600	78.450	76.500	76.800	68.906	1,800
2025-12-23	76.300	77.550	75.400	76.100	68.278	10,550
2025-12-22	74.650	76.100	74.650	75.400	67.650	26,400
2025-12-19	74.400	75.150	74.350	75.100	67.381	33,550
2025-12-18	74.250	74.450	74.250	74.450	66.798	11,850
2025-12-17	74.950	75.150	74.500	74.950	67.246	12,800
2025-12-16	75.350	75.350	74.750	75.350	67.605	31,300
2025-12-15	76.500	78.150	76.500	77.600	69.624	31,650
2025-12-12	76.450	76.800	76.200	76.500	68.637	34,150
2025-12-11	76.000	76.700	75.500	76.450	68.592	6,100
2025-12-10	75.350	75.400	74.150	74.900	67.201	22,100
2025-12-09	75.800	75.800	74.350	75.350	67.605	12,250
2025-12-08	76.850	77.400	75.550	75.850	68.054	8,700
2025-12-05	73.650	76.000	72.500	76.000	68.188	9,300
2025-12-04	74.700	74.700	73.650	74.500	66.843	27,400
2025-12-03	76.900	76.900	73.200	75.150	67.426	11,850
2025-12-02	78.000	78.000	77.000	77.000	69.086	20,450
2025-12-01	76.450	76.450	75.800	75.800	68.009	4,200
2025-11-28	77.950	78.000	76.600	77.800	69.803	11,300
2025-11-27	77.000	77.600	76.950	77.000	69.086	8,400
2025-11-26	76.500	77.300	75.950	76.600	68.727	28,050
2025-11-25	71.850	72.950	71.700	72.000	64.600	16,400
2025-11-24	72.350	73.750	69.250	71.700	64.330	31,650
2025-11-21	76.500	76.500	71.150	71.300	63.971	136,350
2025-11-20	78.000	78.000	75.100	77.000	69.086	62,650
2025-11-19	83.000	85.400	77.000	77.150	69.220	229,500
2025-11-18	85.000	87.400	85.000	87.150	78.192	50,150
2025-11-17	91.150	91.150	86.500	87.200	78.237	54,400
2025-11-14	91.350	91.450	90.150	90.900	81.557	12,180
2025-11-13	91.150	91.450	90.850	90.900	81.557	12,050
2025-11-12	90.700	92.500	90.700	92.450	82.948	43,000
2025-11-11	88.300	93.250	88.300	89.050	79.897	9,050
2025-11-10	87.600	88.250	87.500	87.800	78.776	23,500
2025-11-07	88.600	88.600	87.250	87.250	78.282	10,350
2025-11-06	86.550	88.550	86.550	87.800	78.776	3,400
2025-11-05	86.950	86.950	85.600	85.900	77.071	57,800
2025-11-04	92.450	92.450	87.950	91.050	81.691	33,550
2025-11-03	92.750	93.900	92.000	92.300	82.813	102,363

← NewerPage 4 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.