Tongdao Liepin Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 2.090 | 2.110 | 2.040 | 2.060 | 1.702 | 1,915,600 |
| 2024-08-08 | 2.130 | 2.130 | 2.000 | 2.040 | 1.685 | 4,334,000 |
| 2024-08-07 | 2.170 | 2.190 | 2.120 | 2.130 | 1.759 | 1,952,000 |
| 2024-08-06 | 2.170 | 2.230 | 2.130 | 2.170 | 1.793 | 1,835,800 |
| 2024-08-05 | 2.200 | 2.260 | 2.100 | 2.130 | 1.759 | 1,943,148 |
| 2024-08-02 | 2.280 | 2.300 | 2.200 | 2.220 | 1.834 | 2,190,800 |
| 2024-08-01 | 2.320 | 2.340 | 2.270 | 2.310 | 1.908 | 1,337,600 |
| 2024-07-31 | 2.340 | 2.380 | 2.220 | 2.360 | 1.949 | 3,197,800 |
| 2024-07-30 | 2.330 | 2.380 | 2.240 | 2.280 | 1.883 | 2,199,200 |
| 2024-07-29 | 2.350 | 2.410 | 2.340 | 2.370 | 1.958 | 763,600 |
| 2024-07-26 | 2.410 | 2.420 | 2.330 | 2.340 | 1.933 | 1,017,388 |
| 2024-07-25 | 2.320 | 2.380 | 2.290 | 2.360 | 1.949 | 1,141,000 |
| 2024-07-24 | 2.360 | 2.390 | 2.320 | 2.340 | 1.933 | 779,800 |
| 2024-07-23 | 2.400 | 2.430 | 2.350 | 2.370 | 1.958 | 1,287,400 |
| 2024-07-22 | 2.470 | 2.470 | 2.390 | 2.400 | 1.982 | 1,987,600 |
| 2024-07-19 | 2.550 | 2.550 | 2.370 | 2.440 | 2.016 | 4,808,200 |
| 2024-07-18 | 2.700 | 2.700 | 2.560 | 2.570 | 2.123 | 3,981,600 |
| 2024-07-17 | 2.700 | 2.770 | 2.610 | 2.660 | 2.197 | 6,888,410 |
| 2024-07-16 | 2.650 | 2.750 | 2.490 | 2.730 | 2.255 | 8,304,200 |
| 2024-07-15 | 2.550 | 2.630 | 2.340 | 2.620 | 2.164 | 8,175,597 |
| 2024-07-12 | 2.380 | 2.640 | 2.380 | 2.520 | 2.082 | 19,454,000 |
| 2024-07-11 | 2.140 | 2.390 | 2.140 | 2.390 | 1.974 | 13,155,600 |
| 2024-07-10 | 2.110 | 2.300 | 2.100 | 2.150 | 1.776 | 18,369,801 |
| 2024-07-09 | 2.130 | 2.160 | 2.090 | 2.100 | 1.735 | 3,979,400 |
| 2024-07-08 | 2.220 | 2.270 | 2.110 | 2.140 | 1.768 | 3,913,600 |
| 2024-07-05 | 2.350 | 2.380 | 2.230 | 2.270 | 1.875 | 1,936,600 |
| 2024-07-04 | 2.350 | 2.440 | 2.280 | 2.300 | 1.900 | 3,927,400 |
| 2024-07-03 | 2.190 | 2.460 | 2.190 | 2.290 | 1.892 | 7,658,600 |
| 2024-07-02 | 2.230 | 2.250 | 2.150 | 2.170 | 1.793 | 1,136,200 |
| 2024-06-28 | 2.260 | 2.260 | 2.180 | 2.200 | 1.817 | 1,259,800 |
| 2024-06-27 | 2.260 | 2.260 | 2.150 | 2.160 | 1.784 | 2,469,908 |
| 2024-06-26 | 2.250 | 2.300 | 2.220 | 2.260 | 1.867 | 1,778,200 |
| 2024-06-25 | 2.330 | 2.350 | 2.240 | 2.270 | 1.875 | 3,591,142 |
| 2024-06-24 | 2.330 | 2.330 | 2.250 | 2.270 | 1.875 | 2,373,600 |
| 2024-06-21 | 2.320 | 2.360 | 2.310 | 2.360 | 1.949 | 5,494,800 |
| 2024-06-20 | 2.420 | 2.450 | 2.330 | 2.370 | 1.958 | 2,691,600 |
| 2024-06-19 | 2.360 | 2.430 | 2.360 | 2.410 | 1.991 | 2,689,200 |
| 2024-06-18 | 2.480 | 2.480 | 2.350 | 2.360 | 1.949 | 3,278,000 |
| 2024-06-17 | 2.480 | 2.540 | 2.450 | 2.460 | 2.032 | 1,833,800 |
| 2024-06-14 | 2.560 | 2.570 | 2.480 | 2.500 | 2.065 | 1,926,034 |
| 2024-06-13 | 2.550 | 2.590 | 2.500 | 2.560 | 2.115 | 3,956,000 |
| 2024-06-12 | 2.570 | 2.590 | 2.490 | 2.520 | 2.082 | 2,466,000 |
| 2024-06-11 | 2.680 | 2.690 | 2.550 | 2.560 | 2.115 | 2,601,200 |
| 2024-06-07 | 2.720 | 2.720 | 2.630 | 2.660 | 2.197 | 2,346,600 |
| 2024-06-06 | 2.770 | 2.780 | 2.630 | 2.650 | 2.189 | 3,720,401 |
| 2024-06-05 | 2.810 | 2.850 | 2.720 | 2.730 | 2.255 | 5,168,800 |
| 2024-06-04 | 2.660 | 2.840 | 2.650 | 2.820 | 2.329 | 13,281,380 |
| 2024-06-03 | 2.690 | 2.910 | 2.630 | 2.640 | 2.181 | 19,974,199 |
| 2024-05-31 | 2.930 | 2.930 | 2.620 | 2.620 | 2.164 | 17,807,900 |
| 2024-05-30 | 2.880 | 3.080 | 2.820 | 2.870 | 2.371 | 21,168,000 |
| 2024-05-29 | 2.870 | 3.410 | 2.830 | 2.880 | 2.379 | 37,314,871 |
| 2024-05-28 | 2.830 | 2.870 | 2.720 | 2.740 | 2.263 | 2,465,200 |
| 2024-05-27 | 2.910 | 2.940 | 2.740 | 2.800 | 2.313 | 6,071,400 |
| 2024-05-24 | 3.000 | 3.000 | 2.870 | 2.900 | 2.396 | 3,626,600 |
| 2024-05-23 | 3.070 | 3.070 | 2.970 | 3.010 | 2.486 | 2,182,800 |
| 2024-05-22 | 3.110 | 3.180 | 3.030 | 3.070 | 2.536 | 3,127,800 |
| 2024-05-21 | 3.340 | 3.340 | 3.050 | 3.050 | 2.519 | 4,401,800 |
| 2024-05-20 | 3.260 | 3.420 | 3.250 | 3.280 | 2.709 | 2,813,400 |
| 2024-05-17 | 3.380 | 3.540 | 3.250 | 3.280 | 2.709 | 5,421,200 |
| 2024-05-16 | 3.340 | 3.500 | 3.240 | 3.370 | 2.784 | 6,735,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.2000 HKD |
| 2025-04-11 | 0.4200 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.