360 DigiTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 128.10 | 128.10 | 115.00 | 119.00 | 101.96 | 22,600 |
| 2024-11-07 | 127.00 | 128.10 | 127.00 | 128.10 | 109.76 | 1,450 |
| 2024-11-06 | 131.30 | 132.00 | 131.30 | 131.80 | 112.93 | 200 |
| 2024-11-05 | 127.10 | 127.10 | 127.10 | 127.10 | 108.90 | 0 |
| 2024-11-04 | 128.10 | 128.10 | 127.00 | 127.00 | 108.82 | 100 |
| 2024-11-01 | 126.30 | 131.20 | 125.00 | 131.20 | 112.41 | 1,550 |
| 2024-10-31 | 128.00 | 140.00 | 127.00 | 127.00 | 108.82 | 1,150 |
| 2024-10-30 | 133.00 | 133.00 | 129.50 | 131.10 | 112.33 | 4,500 |
| 2024-10-29 | 134.70 | 134.70 | 134.00 | 134.00 | 114.81 | 900 |
| 2024-10-28 | 133.40 | 133.40 | 133.40 | 133.40 | 114.30 | 50 |
| 2024-10-25 | 131.00 | 131.90 | 131.00 | 131.90 | 113.01 | 300 |
| 2024-10-24 | 132.50 | 132.50 | 131.30 | 131.30 | 112.50 | 400 |
| 2024-10-23 | 133.80 | 135.30 | 132.80 | 134.60 | 115.33 | 14,200 |
| 2024-10-22 | 131.10 | 131.30 | 131.00 | 131.00 | 112.24 | 750 |
| 2024-10-21 | 128.30 | 128.30 | 127.40 | 127.40 | 109.16 | 750 |
| 2024-10-18 | 126.60 | 128.70 | 126.00 | 128.20 | 109.84 | 8,300 |
| 2024-10-17 | 125.00 | 125.00 | 125.00 | 125.00 | 107.10 | 50 |
| 2024-10-16 | 121.60 | 121.80 | 121.60 | 121.80 | 104.36 | 50 |
| 2024-10-15 | 126.70 | 126.70 | 120.00 | 120.10 | 102.90 | 450 |
| 2024-10-14 | 127.40 | 128.00 | 127.30 | 128.00 | 109.67 | 1,100 |
| 2024-10-10 | 120.00 | 128.30 | 120.00 | 126.70 | 108.56 | 8,550 |
| 2024-10-09 | 119.60 | 119.60 | 116.20 | 116.20 | 99.561 | 1,450 |
| 2024-10-08 | 125.00 | 125.00 | 112.40 | 113.40 | 97.162 | 3,400 |
| 2024-10-07 | 128.90 | 129.90 | 128.20 | 129.90 | 111.30 | 4,250 |
| 2024-10-04 | 124.80 | 128.80 | 124.70 | 128.80 | 110.36 | 9,850 |
| 2024-10-03 | 126.70 | 126.70 | 114.20 | 126.00 | 107.96 | 15,600 |
| 2024-10-02 | 121.00 | 126.10 | 121.00 | 124.20 | 106.42 | 5,500 |
| 2024-09-30 | 116.10 | 121.00 | 116.10 | 121.00 | 103.67 | 6,900 |
| 2024-09-27 | 108.30 | 111.50 | 104.80 | 109.10 | 93.478 | 1,750 |
| 2024-09-26 | 103.00 | 107.50 | 102.00 | 107.30 | 91.936 | 11,450 |
| 2024-09-25 | 107.00 | 107.00 | 105.60 | 105.70 | 88.549 | 800 |
| 2024-09-24 | 101.10 | 103.10 | 100.30 | 102.90 | 86.204 | 9,200 |
| 2024-09-23 | 100.40 | 100.40 | 100.00 | 100.00 | 83.774 | 1,400 |
| 2024-09-20 | 100.50 | 100.70 | 100.40 | 100.40 | 84.109 | 1,300 |
| 2024-09-19 | 99.750 | 99.750 | 97.000 | 99.600 | 83.439 | 1,200 |
| 2024-09-17 | 98.700 | 98.700 | 98.700 | 98.700 | 82.685 | 0 |
| 2024-09-16 | 98.700 | 98.700 | 98.700 | 98.700 | 82.685 | 0 |
| 2024-09-13 | 98.700 | 98.700 | 98.700 | 98.700 | 82.685 | 0 |
| 2024-09-12 | 98.700 | 98.700 | 98.700 | 98.700 | 82.685 | 100 |
| 2024-09-11 | 98.950 | 98.950 | 98.950 | 98.950 | 82.894 | 0 |
| 2024-09-10 | 99.250 | 99.250 | 99.250 | 99.250 | 83.146 | 0 |
| 2024-09-09 | 99.250 | 99.250 | 99.250 | 99.250 | 83.146 | 0 |
| 2024-09-05 | 99.750 | 99.750 | 99.750 | 99.750 | 83.565 | 0 |
| 2024-09-04 | 99.850 | 99.850 | 99.850 | 99.850 | 83.648 | 0 |
| 2024-09-03 | 103.10 | 103.10 | 103.10 | 103.10 | 86.371 | 0 |
| 2024-09-02 | 103.60 | 103.60 | 103.60 | 103.60 | 86.790 | 0 |
| 2024-08-30 | 101.50 | 104.90 | 101.50 | 104.90 | 87.879 | 294 |
| 2024-08-29 | 99.850 | 99.850 | 99.850 | 99.850 | 83.648 | 0 |
| 2024-08-28 | 99.850 | 99.850 | 99.850 | 99.850 | 83.648 | 50 |
| 2024-08-27 | 99.800 | 99.850 | 99.750 | 99.850 | 83.648 | 2,300 |
| 2024-08-26 | 97.850 | 97.850 | 95.950 | 96.700 | 81.010 | 4,550 |
| 2024-08-23 | 97.900 | 98.300 | 97.650 | 98.150 | 82.224 | 1,850 |
| 2024-08-22 | 95.750 | 96.500 | 95.750 | 95.750 | 80.214 | 1,300 |
| 2024-08-21 | 96.250 | 96.500 | 95.800 | 96.500 | 80.842 | 2,250 |
| 2024-08-20 | 94.050 | 94.950 | 93.850 | 94.950 | 79.543 | 450 |
| 2024-08-19 | 94.850 | 94.850 | 94.850 | 94.850 | 79.460 | 0 |
| 2024-08-16 | 92.850 | 92.850 | 92.100 | 92.100 | 77.156 | 2,400 |
| 2024-08-15 | 92.150 | 93.000 | 91.850 | 92.150 | 77.198 | 4,550 |
| 2024-08-14 | 82.000 | 84.450 | 82.000 | 84.450 | 70.747 | 5,050 |
| 2024-08-13 | 79.000 | 79.000 | 79.000 | 79.000 | 66.182 | 100 |
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.