360 DigiTech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	131.50	131.50	130.40	130.60	114.14	2,850
2025-08-04	133.50	136.80	131.40	132.50	115.80	5,050
2025-08-01	135.30	148.80	135.30	135.90	118.77	4,750
2025-07-31	135.60	138.00	135.60	136.20	119.03	4,300
2025-07-30	138.30	139.10	138.30	138.60	121.13	3,900
2025-07-29	138.30	139.00	137.90	138.30	120.87	8,850
2025-07-28	139.70	148.00	139.40	141.50	123.66	19,750
2025-07-25	143.10	147.90	140.00	145.20	126.90	11,150
2025-07-24	157.30	157.60	157.20	157.30	137.47	1,650
2025-07-23	160.00	160.10	155.60	157.30	137.47	18,650
2025-07-22	165.50	165.90	160.00	163.30	142.72	7,450
2025-07-21	166.90	167.30	166.10	167.20	146.12	700
2025-07-18	163.80	163.80	158.40	163.80	143.15	5,400
2025-07-17	163.10	164.10	163.10	164.10	143.41	2,400
2025-07-16	167.30	170.50	165.00	165.00	144.20	2,500
2025-07-15	167.00	167.00	160.00	165.10	144.29	1,900
2025-07-14	167.10	167.20	167.00	167.00	145.95	500
2025-07-11	170.10	170.80	167.00	167.00	145.95	2,550
2025-07-10	172.10	172.10	170.00	170.10	148.66	300
2025-07-09	176.30	176.90	167.10	167.20	146.12	1,300
2025-07-08	170.00	170.00	168.90	169.50	148.13	8,650
2025-07-07	165.00	167.90	165.00	167.90	146.74	600
2025-07-04	169.00	169.00	164.00	164.90	144.11	300
2025-07-03	170.00	170.00	168.70	169.00	147.70	650
2025-07-02	168.00	168.30	167.90	167.90	146.74	650
2025-06-30	173.80	174.00	173.80	174.00	152.07	550
2025-06-27	176.90	176.90	166.70	173.80	151.89	850
2025-06-26	178.20	178.20	175.50	177.10	154.78	1,550
2025-06-25	176.70	179.90	176.70	179.00	156.44	2,412
2025-06-24	168.00	168.50	162.60	167.40	146.30	8,950
2025-06-23	167.80	167.80	167.80	167.80	146.65	100
2025-06-20	162.80	167.90	150.70	167.80	146.65	5,300
2025-06-19	166.40	166.40	145.30	160.30	140.09	3,100
2025-06-18	169.80	169.80	166.60	166.60	145.60	600
2025-06-17	165.00	166.20	164.50	166.10	145.16	2,300
2025-06-16	160.70	164.80	160.70	164.40	143.68	150
2025-06-13	161.30	161.30	155.20	158.00	138.08	14,100
2025-06-12	162.30	162.30	157.60	157.60	137.73	29,700
2025-06-11	166.00	166.00	162.10	162.30	141.84	5,350
2025-06-10	166.40	168.30	164.80	164.80	144.03	2,750
2025-06-09	166.00	166.00	164.80	166.00	145.07	450
2025-06-06	165.50	167.00	165.50	167.00	145.95	150
2025-06-05	166.30	167.00	165.20	165.20	144.38	1,200
2025-06-04	160.50	165.70	160.50	165.70	144.81	1,850
2025-06-03	162.10	162.60	161.50	162.60	142.10	800
2025-06-02	163.00	163.20	155.20	161.50	141.14	3,000
2025-05-30	167.10	171.40	163.00	167.70	146.56	1,150
2025-05-29	166.50	171.80	166.00	171.80	150.14	5,450
2025-05-28	167.70	167.80	166.50	166.90	145.86	1,000
2025-05-27	164.00	167.70	164.00	167.70	146.56	1,950
2025-05-26	169.00	170.10	163.00	164.00	143.33	2,700
2025-05-23	169.60	170.40	169.60	170.40	148.92	550
2025-05-22	173.00	173.90	166.10	169.20	147.87	2,450
2025-05-21	172.00	176.90	166.10	173.00	151.19	5,500
2025-05-20	179.00	180.00	178.00	178.10	155.65	7,550
2025-05-19	176.00	178.10	172.50	178.00	155.56	3,000
2025-05-16	174.80	174.80	174.80	174.80	152.77	50
2025-05-15	176.50	176.80	176.50	176.60	154.34	400
2025-05-14	178.90	187.80	178.80	179.20	156.61	4,610
2025-05-13	181.80	200.00	175.50	177.50	155.13	2,150

← NewerPage 6 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.