360 DigiTech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	85.650	85.650	83.000	84.100	75.456	22,150
2025-10-30	96.800	96.850	83.700	85.200	76.443	261,250
2025-10-28	97.900	99.550	97.150	97.750	87.703	78,700
2025-10-27	106.50	106.50	105.30	106.40	95.464	15,450
2025-10-24	103.80	104.20	103.00	103.80	93.131	11,850
2025-10-23	100.70	102.90	100.70	102.90	92.323	11,450
2025-10-22	99.300	99.800	98.100	99.150	88.959	12,950
2025-10-21	98.550	99.800	98.550	99.000	88.824	11,550
2025-10-20	98.700	98.800	98.000	98.450	88.331	23,050
2025-10-17	101.60	102.50	97.350	97.600	87.568	74,900
2025-10-16	102.70	102.80	101.60	102.30	91.785	58,100
2025-10-15	105.80	106.10	103.00	105.20	94.387	25,250
2025-10-14	108.80	109.60	103.00	103.80	93.131	76,300
2025-10-13	109.30	111.80	104.00	110.00	98.694	60,150
2025-10-10	114.50	114.50	108.50	109.20	97.976	52,700
2025-10-09	111.50	114.20	110.60	114.20	102.46	19,450
2025-10-08	115.00	115.00	110.00	111.50	100.04	69,550
2025-10-06	117.00	117.10	116.50	116.50	104.53	23,650
2025-10-03	119.10	120.40	119.00	120.00	107.67	13,950
2025-10-02	116.80	118.50	116.50	117.60	105.51	26,350
2025-09-30	117.00	117.40	115.50	116.80	104.79	40,400
2025-09-29	117.20	119.00	116.40	118.50	106.32	28,350
2025-09-26	119.80	120.70	118.00	119.50	107.22	19,200
2025-09-25	122.30	123.10	121.00	121.30	108.83	14,900
2025-09-24	121.60	124.90	121.20	123.50	110.81	86,500
2025-09-23	120.00	120.00	116.90	118.20	106.05	14,450
2025-09-22	118.70	118.70	115.90	118.70	106.50	15,450
2025-09-19	119.50	121.40	117.50	117.50	105.42	43,300
2025-09-18	118.70	125.00	118.60	123.30	110.63	111,800
2025-09-17	114.70	116.50	113.80	115.00	103.18	11,300
2025-09-16	112.70	115.10	112.70	114.70	102.91	15,650
2025-09-15	111.20	114.50	110.50	111.10	99.681	12,050
2025-09-12	112.00	113.00	111.20	113.00	101.39	22,800
2025-09-11	111.30	111.30	110.20	110.50	99.142	25,000
2025-09-10	111.50	113.20	110.30	113.00	101.39	8,600
2025-09-09	108.00	113.90	108.00	110.90	99.501	14,400
2025-09-08	110.00	110.00	108.90	109.80	98.514	15,650
2025-09-05	115.00	115.00	110.70	112.00	100.49	13,700
2025-09-04	116.60	116.70	113.50	114.90	100.42	13,600
2025-09-03	117.00	119.20	116.10	116.60	101.90	23,400
2025-09-02	124.00	125.00	118.40	118.40	103.48	61,400
2025-09-01	122.90	123.50	120.90	123.10	107.58	6,650
2025-08-29	119.00	123.60	119.00	123.00	107.50	6,950
2025-08-28	119.00	120.00	119.00	119.20	104.17	5,250
2025-08-27	119.70	122.70	117.70	119.50	104.44	6,950
2025-08-26	125.20	125.20	122.10	122.10	106.71	7,500
2025-08-25	122.80	125.60	121.90	124.90	109.16	29,850
2025-08-22	119.90	120.70	118.70	120.70	105.49	10,100
2025-08-21	115.00	118.90	114.40	118.90	103.91	20,950
2025-08-20	117.00	120.00	111.00	112.50	98.319	78,350
2025-08-19	129.50	129.50	116.00	120.50	105.31	78,750
2025-08-18	133.60	133.60	128.00	130.00	113.61	20,100
2025-08-15	138.50	138.50	120.00	133.80	116.93	21,150
2025-08-14	143.20	143.20	136.80	138.60	121.13	7,000
2025-08-13	134.60	138.10	134.60	138.10	120.69	8,696
2025-08-12	130.00	132.50	129.90	130.70	114.22	55,800
2025-08-11	131.70	135.70	131.00	131.00	114.49	2,650
2025-08-08	132.80	132.80	130.00	130.00	113.61	3,400
2025-08-07	130.80	131.60	130.20	130.50	114.05	4,600
2025-08-06	130.30	133.00	129.50	130.80	114.31	8,700

← NewerPage 5 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.