Tongdao Liepin Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.340 | 3.500 | 3.240 | 3.370 | 2.784 | 6,735,300 |
| 2024-05-14 | 3.330 | 3.410 | 3.230 | 3.280 | 2.709 | 6,291,564 |
| 2024-05-13 | 3.260 | 3.280 | 3.040 | 3.200 | 2.643 | 7,130,660 |
| 2024-05-10 | 3.250 | 3.310 | 3.190 | 3.270 | 2.701 | 1,858,600 |
| 2024-05-09 | 3.120 | 3.320 | 3.120 | 3.250 | 2.685 | 2,345,800 |
| 2024-05-08 | 3.260 | 3.330 | 3.130 | 3.140 | 2.594 | 2,592,200 |
| 2024-05-07 | 3.340 | 3.430 | 3.200 | 3.320 | 2.742 | 4,121,800 |
| 2024-05-06 | 3.160 | 3.340 | 3.160 | 3.300 | 2.726 | 4,319,294 |
| 2024-05-03 | 3.130 | 3.230 | 2.990 | 3.160 | 2.610 | 3,791,800 |
| 2024-05-02 | 3.040 | 3.230 | 2.990 | 3.080 | 2.544 | 4,386,400 |
| 2024-04-30 | 3.080 | 3.140 | 3.020 | 3.040 | 2.511 | 4,716,000 |
| 2024-04-29 | 2.970 | 3.160 | 2.970 | 3.030 | 2.503 | 5,487,600 |
| 2024-04-26 | 2.830 | 3.050 | 2.790 | 3.020 | 2.495 | 8,937,033 |
| 2024-04-25 | 2.840 | 2.840 | 2.680 | 2.770 | 2.288 | 5,095,000 |
| 2024-04-24 | 2.650 | 2.800 | 2.580 | 2.780 | 2.296 | 10,456,800 |
| 2024-04-23 | 2.600 | 2.660 | 2.520 | 2.590 | 2.139 | 6,146,026 |
| 2024-04-22 | 2.530 | 2.660 | 2.490 | 2.580 | 2.131 | 3,592,984 |
| 2024-04-19 | 2.610 | 2.640 | 2.440 | 2.500 | 2.065 | 5,363,600 |
| 2024-04-18 | 2.540 | 2.700 | 2.510 | 2.650 | 2.189 | 5,448,800 |
| 2024-04-17 | 2.510 | 2.620 | 2.440 | 2.560 | 2.115 | 5,248,400 |
| 2024-04-16 | 2.680 | 2.700 | 2.430 | 2.430 | 2.007 | 9,021,600 |
| 2024-04-15 | 2.860 | 2.990 | 2.640 | 2.700 | 2.230 | 8,283,000 |
| 2024-04-12 | 2.680 | 3.210 | 2.600 | 2.840 | 2.346 | 26,700,400 |
| 2024-04-11 | 2.750 | 2.790 | 2.590 | 2.650 | 2.189 | 4,063,400 |
| 2024-04-10 | 2.800 | 2.910 | 2.750 | 2.800 | 2.313 | 2,305,400 |
| 2024-04-09 | 2.730 | 2.880 | 2.730 | 2.820 | 2.329 | 1,995,214 |
| 2024-04-08 | 2.660 | 2.810 | 2.640 | 2.770 | 2.288 | 3,843,400 |
| 2024-04-05 | 2.690 | 2.690 | 2.570 | 2.600 | 2.148 | 1,574,000 |
| 2024-04-03 | 2.850 | 2.870 | 2.670 | 2.710 | 2.239 | 4,392,600 |
| 2024-04-02 | 2.980 | 3.060 | 2.800 | 2.840 | 2.346 | 4,318,200 |
| 2024-03-28 | 2.940 | 3.040 | 2.850 | 2.980 | 2.462 | 2,628,400 |
| 2024-03-27 | 3.160 | 3.160 | 2.930 | 2.980 | 2.462 | 2,944,800 |
| 2024-03-26 | 3.300 | 3.330 | 3.130 | 3.160 | 2.610 | 2,352,000 |
| 2024-03-25 | 3.770 | 3.860 | 3.300 | 3.350 | 2.767 | 5,987,800 |
| 2024-03-22 | 3.860 | 3.970 | 3.800 | 3.900 | 3.222 | 1,445,200 |
| 2024-03-21 | 3.900 | 4.090 | 3.880 | 3.930 | 3.246 | 2,177,381 |
| 2024-03-20 | 3.790 | 3.950 | 3.710 | 3.940 | 3.255 | 1,074,600 |
| 2024-03-19 | 3.790 | 3.830 | 3.740 | 3.810 | 3.147 | 543,200 |
| 2024-03-18 | 3.730 | 3.890 | 3.660 | 3.840 | 3.172 | 2,118,800 |
| 2024-03-15 | 4.010 | 4.040 | 3.700 | 3.740 | 3.089 | 3,185,000 |
| 2024-03-14 | 4.370 | 4.380 | 4.040 | 4.070 | 3.362 | 2,297,000 |
| 2024-03-13 | 4.120 | 4.990 | 4.120 | 4.370 | 3.610 | 7,687,200 |
| 2024-03-12 | 3.900 | 3.990 | 3.800 | 3.990 | 3.296 | 1,840,400 |
| 2024-03-11 | 3.690 | 3.880 | 3.610 | 3.860 | 3.188 | 1,367,400 |
| 2024-03-08 | 3.980 | 3.980 | 3.570 | 3.650 | 3.015 | 674,400 |
| 2024-03-07 | 3.820 | 3.820 | 3.620 | 3.680 | 3.040 | 947,000 |
| 2024-03-06 | 3.560 | 3.820 | 3.550 | 3.820 | 3.155 | 1,903,800 |
| 2024-03-05 | 3.900 | 3.900 | 3.690 | 3.710 | 3.065 | 2,063,800 |
| 2024-03-04 | 3.860 | 3.900 | 3.700 | 3.780 | 3.122 | 448,000 |
| 2024-03-01 | 3.770 | 3.900 | 3.770 | 3.800 | 3.139 | 510,800 |
| 2024-02-29 | 4.070 | 4.070 | 3.760 | 3.880 | 3.205 | 1,430,400 |
| 2024-02-28 | 4.190 | 4.190 | 3.800 | 4.080 | 3.370 | 645,600 |
| 2024-02-27 | 3.630 | 4.200 | 3.630 | 4.190 | 3.461 | 665,400 |
| 2024-02-26 | 4.600 | 4.600 | 4.090 | 4.220 | 3.486 | 448,200 |
| 2024-02-23 | 4.380 | 4.460 | 4.330 | 4.390 | 3.626 | 1,151,400 |
| 2024-02-22 | 4.460 | 4.460 | 4.280 | 4.330 | 3.577 | 201,600 |
| 2024-02-21 | 4.450 | 4.690 | 4.450 | 4.480 | 3.701 | 1,084,600 |
| 2024-02-20 | 4.380 | 4.610 | 4.290 | 4.420 | 3.651 | 1,264,000 |
| 2024-02-19 | 4.500 | 4.550 | 4.260 | 4.320 | 3.568 | 838,000 |
| 2024-02-16 | 4.450 | 4.920 | 4.440 | 4.820 | 3.981 | 584,400 |
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.