Tongdao Liepin Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.000 | 4.520 | 4.000 | 4.430 | 3.659 | 243,000 |
| 2024-02-14 | 4.300 | 4.320 | 3.870 | 3.880 | 3.205 | 57,800 |
| 2024-02-09 | 4.090 | 4.090 | 4.090 | 4.090 | 3.378 | 1,000 |
| 2024-02-08 | 3.880 | 4.090 | 3.800 | 4.090 | 3.378 | 811,000 |
| 2024-02-07 | 3.950 | 4.040 | 3.840 | 3.880 | 3.205 | 299,765 |
| 2024-02-06 | 3.590 | 3.860 | 3.520 | 3.800 | 3.139 | 1,714,000 |
| 2024-02-05 | 3.700 | 3.790 | 3.530 | 3.550 | 2.932 | 597,000 |
| 2024-02-02 | 3.970 | 4.100 | 3.710 | 3.740 | 3.089 | 468,800 |
| 2024-02-01 | 3.740 | 4.020 | 3.690 | 3.950 | 3.263 | 549,886 |
| 2024-01-31 | 4.040 | 4.040 | 3.760 | 3.880 | 3.205 | 561,686 |
| 2024-01-30 | 3.810 | 4.020 | 3.780 | 3.870 | 3.197 | 839,142 |
| 2024-01-29 | 4.190 | 4.190 | 3.760 | 3.820 | 3.155 | 1,456,400 |
| 2024-01-26 | 4.400 | 4.490 | 4.000 | 4.000 | 3.304 | 1,429,600 |
| 2024-01-25 | 4.520 | 4.600 | 4.300 | 4.470 | 3.692 | 610,000 |
| 2024-01-24 | 4.650 | 4.710 | 4.340 | 4.520 | 3.734 | 867,600 |
| 2024-01-23 | 4.690 | 5.000 | 4.440 | 4.560 | 3.767 | 772,800 |
| 2024-01-22 | 4.750 | 4.780 | 4.540 | 4.660 | 3.849 | 607,400 |
| 2024-01-19 | 4.960 | 5.020 | 4.760 | 4.940 | 4.081 | 282,200 |
| 2024-01-18 | 4.690 | 5.030 | 4.690 | 5.000 | 4.130 | 477,000 |
| 2024-01-17 | 5.110 | 5.250 | 4.680 | 5.060 | 4.180 | 2,033,800 |
| 2024-01-16 | 5.330 | 5.350 | 5.030 | 5.300 | 4.378 | 388,600 |
| 2024-01-15 | 5.360 | 5.380 | 5.220 | 5.330 | 4.403 | 100,200 |
| 2024-01-12 | 5.280 | 5.320 | 5.180 | 5.320 | 4.394 | 201,000 |
| 2024-01-11 | 5.030 | 5.410 | 5.030 | 5.330 | 4.403 | 260,000 |
| 2024-01-10 | 5.240 | 5.440 | 5.200 | 5.350 | 4.419 | 199,200 |
| 2024-01-09 | 5.280 | 5.620 | 5.280 | 5.400 | 4.461 | 537,600 |
| 2024-01-08 | 5.540 | 5.560 | 5.290 | 5.300 | 4.378 | 355,000 |
| 2024-01-05 | 5.490 | 5.600 | 5.390 | 5.560 | 4.593 | 227,600 |
| 2024-01-04 | 5.450 | 5.540 | 5.310 | 5.540 | 4.576 | 1,105,200 |
| 2024-01-03 | 5.740 | 5.740 | 5.470 | 5.600 | 4.626 | 373,200 |
| 2024-01-02 | 5.830 | 5.830 | 5.560 | 5.790 | 4.783 | 400,800 |
| 2023-12-29 | 5.650 | 5.770 | 5.600 | 5.770 | 4.766 | 346,000 |
| 2023-12-28 | 5.430 | 5.640 | 5.420 | 5.600 | 4.626 | 653,400 |
| 2023-12-27 | 5.380 | 5.440 | 5.370 | 5.440 | 4.494 | 333,000 |
| 2023-12-22 | 5.360 | 5.540 | 5.270 | 5.380 | 4.444 | 604,200 |
| 2023-12-21 | 5.280 | 5.400 | 5.240 | 5.340 | 4.411 | 377,000 |
| 2023-12-20 | 5.390 | 5.390 | 5.200 | 5.330 | 4.403 | 658,800 |
| 2023-12-19 | 5.300 | 5.350 | 5.230 | 5.310 | 4.386 | 406,400 |
| 2023-12-18 | 4.940 | 5.440 | 4.940 | 5.320 | 4.394 | 541,666 |
| 2023-12-15 | 5.270 | 5.750 | 5.270 | 5.600 | 4.626 | 850,525 |
| 2023-12-14 | 5.150 | 5.600 | 5.100 | 5.480 | 4.527 | 1,443,200 |
| 2023-12-13 | 5.510 | 5.620 | 5.170 | 5.170 | 4.271 | 613,200 |
| 2023-12-12 | 5.740 | 5.830 | 5.600 | 5.640 | 4.659 | 2,285,800 |
| 2023-12-11 | 5.470 | 5.740 | 5.320 | 5.740 | 4.741 | 843,000 |
| 2023-12-08 | 5.400 | 5.610 | 5.350 | 5.560 | 4.593 | 640,400 |
| 2023-12-07 | 5.500 | 5.500 | 5.370 | 5.400 | 4.461 | 466,600 |
| 2023-12-06 | 5.670 | 5.720 | 5.540 | 5.570 | 4.601 | 609,200 |
| 2023-12-05 | 5.640 | 5.790 | 5.600 | 5.660 | 4.675 | 1,328,000 |
| 2023-12-04 | 5.850 | 5.860 | 5.460 | 5.830 | 4.816 | 2,095,000 |
| 2023-12-01 | 6.040 | 6.130 | 5.800 | 5.880 | 4.857 | 1,587,444 |
| 2023-11-30 | 5.900 | 6.150 | 5.900 | 6.050 | 4.997 | 998,400 |
| 2023-11-29 | 6.090 | 6.170 | 5.860 | 6.070 | 5.014 | 1,552,400 |
| 2023-11-28 | 6.540 | 6.540 | 6.090 | 6.170 | 5.097 | 835,800 |
| 2023-11-27 | 6.810 | 6.810 | 6.430 | 6.440 | 5.320 | 1,380,200 |
| 2023-11-24 | 6.770 | 6.820 | 6.540 | 6.750 | 5.576 | 274,200 |
| 2023-11-23 | 6.580 | 6.880 | 6.580 | 6.720 | 5.551 | 443,000 |
| 2023-11-22 | 6.980 | 7.080 | 6.540 | 6.540 | 5.402 | 432,600 |
| 2023-11-21 | 6.630 | 6.770 | 6.300 | 6.630 | 5.477 | 678,454 |
| 2023-11-20 | 6.450 | 6.650 | 6.410 | 6.560 | 5.419 | 305,200 |
| 2023-11-17 | 6.000 | 6.370 | 6.000 | 6.370 | 5.262 | 243,000 |
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.