360 DigiTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 168.50 | 175.50 | 168.50 | 174.70 | 152.68 | 4,200 |
| 2025-05-09 | 167.90 | 168.40 | 167.00 | 167.00 | 145.95 | 150 |
| 2025-05-08 | 167.00 | 167.00 | 167.00 | 167.00 | 145.95 | 0 |
| 2025-05-07 | 169.90 | 170.10 | 168.00 | 168.00 | 146.82 | 1,550 |
| 2025-05-06 | 164.00 | 168.00 | 159.80 | 167.90 | 146.74 | 1,300 |
| 2025-05-02 | 156.00 | 159.50 | 156.00 | 159.50 | 139.39 | 250 |
| 2025-04-30 | 156.30 | 156.30 | 156.30 | 156.30 | 136.60 | 100 |
| 2025-04-29 | 159.70 | 159.70 | 159.50 | 159.50 | 139.39 | 250 |
| 2025-04-28 | 159.50 | 159.60 | 157.50 | 157.50 | 137.65 | 550 |
| 2025-04-25 | 158.20 | 160.00 | 157.00 | 159.50 | 139.39 | 900 |
| 2025-04-24 | 151.00 | 152.80 | 151.00 | 152.80 | 133.54 | 500 |
| 2025-04-23 | 143.30 | 143.30 | 143.30 | 143.30 | 125.24 | 0 |
| 2025-04-22 | 144.60 | 144.60 | 139.00 | 140.00 | 122.35 | 1,500 |
| 2025-04-17 | 153.00 | 153.00 | 135.00 | 144.60 | 123.89 | 9,300 |
| 2025-04-16 | 153.40 | 153.40 | 150.00 | 151.80 | 130.06 | 4,050 |
| 2025-04-15 | 150.60 | 153.80 | 150.60 | 153.40 | 131.43 | 17,800 |
| 2025-04-14 | 142.60 | 152.10 | 142.60 | 151.30 | 129.64 | 17,150 |
| 2025-04-11 | 144.00 | 147.90 | 144.00 | 147.00 | 125.95 | 1,750 |
| 2025-04-10 | 143.80 | 149.90 | 143.80 | 147.90 | 126.72 | 5,550 |
| 2025-04-09 | 142.60 | 147.20 | 141.40 | 146.70 | 125.69 | 3,700 |
| 2025-04-08 | 140.60 | 145.90 | 139.40 | 145.00 | 124.24 | 17,450 |
| 2025-04-07 | 160.00 | 160.00 | 132.90 | 132.90 | 113.87 | 10,000 |
| 2025-04-03 | 174.80 | 175.00 | 165.00 | 171.10 | 146.60 | 1,000 |
| 2025-04-02 | 173.70 | 173.80 | 172.10 | 173.20 | 148.40 | 2,300 |
| 2025-04-01 | 175.10 | 175.60 | 175.00 | 175.60 | 150.46 | 1,300 |
| 2025-03-31 | 177.80 | 178.00 | 170.10 | 174.20 | 149.26 | 1,950 |
| 2025-03-28 | 184.00 | 188.00 | 184.00 | 187.80 | 160.91 | 1,250 |
| 2025-03-27 | 179.00 | 183.90 | 178.80 | 183.90 | 157.57 | 2,250 |
| 2025-03-26 | 175.80 | 176.10 | 175.80 | 175.80 | 150.63 | 650 |
| 2025-03-25 | 175.80 | 175.80 | 175.80 | 175.80 | 150.63 | 0 |
| 2025-03-24 | 175.70 | 177.60 | 171.50 | 176.70 | 151.40 | 2,550 |
| 2025-03-21 | 164.00 | 175.70 | 164.00 | 175.70 | 150.54 | 500 |
| 2025-03-20 | 187.00 | 204.00 | 185.00 | 185.10 | 158.60 | 7,600 |
| 2025-03-19 | 157.30 | 192.00 | 157.30 | 184.90 | 158.42 | 3,100 |
| 2025-03-18 | 183.90 | 184.00 | 182.80 | 183.70 | 157.40 | 7,850 |
| 2025-03-17 | 160.60 | 179.00 | 160.60 | 172.10 | 147.46 | 24,800 |
| 2025-03-14 | 154.50 | 161.60 | 154.50 | 160.60 | 137.60 | 5,800 |
| 2025-03-13 | 156.20 | 158.30 | 156.20 | 158.10 | 135.46 | 850 |
| 2025-03-12 | 156.30 | 157.50 | 153.30 | 156.20 | 133.83 | 1,100 |
| 2025-03-11 | 153.30 | 153.30 | 146.00 | 150.00 | 128.52 | 1,550 |
| 2025-03-10 | 160.50 | 161.80 | 156.00 | 158.00 | 135.38 | 4,700 |
| 2025-03-07 | 162.80 | 162.80 | 162.40 | 162.40 | 139.15 | 350 |
| 2025-03-06 | 168.10 | 168.10 | 167.00 | 167.20 | 143.26 | 1,900 |
| 2025-03-05 | 151.60 | 155.10 | 151.60 | 154.10 | 132.03 | 11,400 |
| 2025-03-04 | 150.10 | 153.10 | 150.10 | 152.80 | 130.92 | 1,100 |
| 2025-03-03 | 157.00 | 157.00 | 155.10 | 155.10 | 132.89 | 650 |
| 2025-02-28 | 162.00 | 162.00 | 155.00 | 157.20 | 134.69 | 1,050 |
| 2025-02-27 | 162.20 | 166.00 | 161.20 | 161.40 | 138.29 | 2,450 |
| 2025-02-26 | 157.00 | 158.60 | 157.00 | 158.50 | 135.80 | 5,250 |
| 2025-02-25 | 140.10 | 157.00 | 140.00 | 154.30 | 132.21 | 4,050 |
| 2025-02-24 | 163.50 | 164.00 | 161.30 | 161.80 | 138.63 | 2,300 |
| 2025-02-21 | 165.80 | 165.80 | 160.00 | 163.80 | 140.35 | 8,000 |
| 2025-02-20 | 172.30 | 174.40 | 170.80 | 170.80 | 146.34 | 500 |
| 2025-02-19 | 175.00 | 175.30 | 173.60 | 175.20 | 150.11 | 850 |
| 2025-02-18 | 173.60 | 174.00 | 173.10 | 174.00 | 149.09 | 1,850 |
| 2025-02-17 | 174.80 | 175.00 | 174.30 | 174.30 | 149.34 | 1,650 |
| 2025-02-14 | 171.30 | 176.70 | 170.90 | 176.60 | 151.31 | 5,300 |
| 2025-02-13 | 165.80 | 167.30 | 159.40 | 165.80 | 142.06 | 3,550 |
| 2025-02-12 | 158.00 | 162.80 | 158.00 | 158.70 | 135.98 | 12,000 |
| 2025-02-11 | 168.80 | 168.80 | 167.00 | 167.00 | 143.09 | 150 |
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.