360 DigiTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 166.80 | 168.60 | 166.80 | 168.50 | 144.37 | 2,850 |
| 2025-02-07 | 159.40 | 165.00 | 159.40 | 165.00 | 141.37 | 10,700 |
| 2025-02-06 | 155.00 | 155.00 | 154.10 | 154.10 | 132.03 | 700 |
| 2025-02-05 | 154.80 | 154.80 | 154.80 | 154.80 | 132.63 | 0 |
| 2025-02-04 | 150.50 | 150.50 | 150.50 | 150.50 | 128.95 | 0 |
| 2025-02-03 | 151.60 | 154.20 | 149.30 | 149.50 | 128.09 | 2,950 |
| 2025-01-28 | 158.20 | 160.00 | 158.20 | 159.10 | 136.32 | 500 |
| 2025-01-27 | 153.30 | 156.40 | 153.30 | 156.40 | 134.01 | 1,650 |
| 2025-01-24 | 148.40 | 150.00 | 147.00 | 150.00 | 128.52 | 600 |
| 2025-01-23 | 152.90 | 153.60 | 150.80 | 153.40 | 131.43 | 3,250 |
| 2025-01-22 | 150.50 | 150.50 | 150.50 | 150.50 | 128.95 | 50 |
| 2025-01-21 | 148.50 | 148.50 | 148.50 | 148.50 | 127.24 | 200 |
| 2025-01-20 | 145.50 | 145.50 | 145.50 | 145.50 | 124.67 | 0 |
| 2025-01-17 | 145.40 | 145.50 | 145.40 | 145.50 | 124.67 | 400 |
| 2025-01-16 | 143.10 | 143.10 | 142.70 | 142.70 | 122.27 | 1,250 |
| 2025-01-15 | 144.20 | 144.20 | 143.80 | 143.80 | 123.21 | 400 |
| 2025-01-14 | 140.40 | 143.60 | 140.40 | 143.60 | 123.04 | 150 |
| 2025-01-13 | 141.10 | 141.10 | 139.40 | 140.00 | 119.95 | 150 |
| 2025-01-10 | 143.30 | 143.30 | 143.30 | 143.30 | 122.78 | 0 |
| 2025-01-09 | 143.30 | 143.30 | 143.30 | 143.30 | 122.78 | 0 |
| 2025-01-08 | 142.70 | 142.80 | 142.00 | 142.00 | 121.67 | 1,250 |
| 2025-01-07 | 141.90 | 141.90 | 141.90 | 141.90 | 121.58 | 50 |
| 2025-01-06 | 150.30 | 150.30 | 149.20 | 149.20 | 127.84 | 300 |
| 2025-01-03 | 150.60 | 151.00 | 150.60 | 150.90 | 129.29 | 450 |
| 2025-01-02 | 147.40 | 147.40 | 147.30 | 147.30 | 126.21 | 300 |
| 2024-12-31 | 147.90 | 147.90 | 147.90 | 147.90 | 126.72 | 0 |
| 2024-12-30 | 148.00 | 148.00 | 148.00 | 148.00 | 126.81 | 0 |
| 2024-12-27 | 148.00 | 148.00 | 148.00 | 148.00 | 126.81 | 100 |
| 2024-12-24 | 148.60 | 148.60 | 148.60 | 148.60 | 127.32 | 0 |
| 2024-12-23 | 148.60 | 148.60 | 148.60 | 148.60 | 127.32 | 0 |
| 2024-12-20 | 148.00 | 148.00 | 148.00 | 148.00 | 126.81 | 0 |
| 2024-12-19 | 148.40 | 148.40 | 138.40 | 148.00 | 126.81 | 4,700 |
| 2024-12-18 | 152.00 | 153.80 | 152.00 | 153.80 | 131.78 | 1,550 |
| 2024-12-17 | 149.90 | 149.90 | 149.90 | 149.90 | 128.44 | 0 |
| 2024-12-16 | 150.30 | 151.00 | 149.90 | 149.90 | 128.44 | 900 |
| 2024-12-13 | 150.20 | 150.20 | 150.20 | 150.20 | 128.69 | 13,850 |
| 2024-12-12 | 147.70 | 150.20 | 147.70 | 150.20 | 128.69 | 600 |
| 2024-12-11 | 147.50 | 148.40 | 147.50 | 148.40 | 127.15 | 900 |
| 2024-12-10 | 151.90 | 152.00 | 147.20 | 148.80 | 127.49 | 21,150 |
| 2024-12-09 | 146.00 | 150.00 | 143.00 | 150.00 | 128.52 | 6,800 |
| 2024-12-06 | 139.80 | 140.70 | 139.80 | 140.50 | 120.38 | 3,600 |
| 2024-12-05 | 140.70 | 140.70 | 138.80 | 140.60 | 120.47 | 2,850 |
| 2024-12-04 | 139.80 | 139.80 | 139.30 | 139.70 | 119.70 | 250 |
| 2024-12-03 | 146.00 | 146.00 | 140.10 | 141.80 | 121.50 | 700 |
| 2024-12-02 | 148.40 | 148.40 | 148.00 | 148.00 | 126.81 | 500 |
| 2024-11-29 | 146.00 | 150.00 | 144.10 | 150.00 | 128.52 | 2,950 |
| 2024-11-28 | 145.70 | 146.70 | 144.10 | 145.00 | 124.24 | 1,750 |
| 2024-11-27 | 137.80 | 140.00 | 137.80 | 139.90 | 119.87 | 11,650 |
| 2024-11-26 | 130.40 | 130.50 | 128.10 | 128.20 | 109.84 | 1,850 |
| 2024-11-25 | 134.60 | 134.70 | 134.50 | 134.50 | 115.24 | 350 |
| 2024-11-22 | 136.10 | 136.60 | 136.10 | 136.60 | 117.04 | 450 |
| 2024-11-21 | 130.00 | 133.90 | 130.00 | 133.90 | 114.73 | 600 |
| 2024-11-20 | 126.00 | 130.00 | 126.00 | 130.00 | 111.39 | 12,450 |
| 2024-11-19 | 124.60 | 124.60 | 123.70 | 123.70 | 105.99 | 1,350 |
| 2024-11-18 | 119.50 | 121.00 | 119.50 | 120.30 | 103.07 | 7,250 |
| 2024-11-15 | 115.00 | 116.10 | 114.90 | 114.90 | 98.448 | 4,600 |
| 2024-11-14 | 119.10 | 121.00 | 114.80 | 115.80 | 99.219 | 12,100 |
| 2024-11-13 | 120.00 | 129.60 | 119.00 | 124.00 | 106.24 | 13,600 |
| 2024-11-12 | 128.10 | 128.10 | 125.20 | 126.00 | 107.96 | 7,700 |
| 2024-11-11 | 121.00 | 128.10 | 121.00 | 123.00 | 105.39 | 5,950 |
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.