Tongdao Liepin Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	6.470	6.470	6.290	6.360	5.254	760,948
2023-11-15	6.240	6.420	6.220	6.370	5.262	334,200
2023-11-14	6.060	6.180	6.010	6.180	5.105	187,800
2023-11-13	6.140	6.210	5.900	6.180	5.105	210,000
2023-11-10	6.050	6.100	5.830	6.010	4.964	810,200
2023-11-09	6.220	6.340	6.030	6.140	5.072	980,200
2023-11-08	6.150	6.600	5.870	6.350	5.245	3,028,774
2023-11-07	6.150	6.170	5.980	6.110	5.047	780,000
2023-11-06	5.740	6.230	5.740	6.120	5.055	1,541,000
2023-11-03	5.600	5.670	5.450	5.560	4.593	2,392,000
2023-11-02	5.660	5.680	5.470	5.520	4.560	871,000
2023-11-01	5.850	5.850	5.480	5.560	4.593	1,178,081
2023-10-31	6.040	6.060	5.610	5.740	4.741	2,772,162
2023-10-30	6.190	6.310	5.970	6.000	4.956	512,400
2023-10-27	5.910	6.290	5.910	6.170	5.097	784,400
2023-10-26	6.230	6.350	5.940	6.170	5.097	1,220,600
2023-10-25	6.300	6.470	6.040	6.160	5.088	418,000
2023-10-24	6.330	6.370	6.180	6.190	5.113	617,871
2023-10-20	6.320	6.410	6.150	6.330	5.229	864,600
2023-10-19	6.350	6.600	6.000	6.470	5.344	1,623,800
2023-10-18	6.910	7.500	6.410	6.670	5.510	1,023,600
2023-10-17	7.160	7.160	6.750	7.050	5.823	2,569,800
2023-10-16	7.070	7.190	6.720	6.950	5.741	316,200
2023-10-13	7.160	7.380	6.770	7.100	5.865	932,800
2023-10-12	7.290	7.400	7.000	7.160	5.914	406,200
2023-10-11	6.980	7.200	6.980	7.160	5.914	318,400
2023-10-10	7.100	7.120	6.800	7.020	5.799	224,600
2023-10-09	6.700	6.910	6.610	6.890	5.691	114,400
2023-10-06	6.440	6.780	6.440	6.720	5.551	250,400
2023-10-05	6.580	6.690	6.230	6.550	5.410	316,000
2023-10-04	6.500	6.670	6.300	6.360	5.254	156,200
2023-10-03	6.900	7.000	6.600	6.700	5.534	164,600
2023-09-29	6.990	7.080	6.760	7.000	5.782	380,200
2023-09-28	6.500	7.140	6.500	7.120	5.881	520,800
2023-09-27	6.840	7.150	6.840	7.000	5.782	497,800
2023-09-26	7.130	7.220	6.880	7.000	5.782	683,600
2023-09-25	6.880	7.230	6.680	7.120	5.881	224,800
2023-09-22	6.650	7.070	6.640	7.070	5.840	348,800
2023-09-21	6.990	6.990	6.530	6.730	5.559	409,915
2023-09-20	7.000	7.060	6.820	6.900	5.700	594,115
2023-09-19	7.450	7.450	7.000	7.090	5.857	475,200
2023-09-18	7.000	7.240	6.930	7.240	5.980	495,800
2023-09-15	7.060	7.090	6.910	7.010	5.790	443,600
2023-09-14	7.190	7.190	7.010	7.010	5.790	146,200
2023-09-13	7.310	7.330	7.020	7.110	5.873	309,000
2023-09-12	6.990	7.190	6.970	7.190	5.939	265,600
2023-09-11	7.100	7.200	6.890	7.040	5.815	639,259
2023-09-07	7.330	7.340	7.140	7.200	5.947	190,800
2023-09-06	7.290	7.290	7.140	7.260	5.997	482,600
2023-09-05	7.400	7.400	7.180	7.300	6.030	531,600
2023-09-04	7.460	7.530	7.020	7.390	6.104	1,253,282
2023-08-31	7.510	7.600	7.470	7.530	6.220	596,400
2023-08-30	7.640	7.700	7.470	7.510	6.203	499,800
2023-08-29	7.170	7.660	7.000	7.500	6.195	1,443,000
2023-08-28	7.400	7.990	7.020	7.140	5.898	1,668,400
2023-08-25	7.870	7.870	7.610	7.660	6.327	171,000
2023-08-24	8.180	8.190	7.740	7.970	6.583	770,800
2023-08-23	8.010	8.010	7.690	7.800	6.443	428,000
2023-08-22	8.000	8.000	7.500	7.940	6.559	707,000
2023-08-21	7.900	8.470	7.770	7.800	6.443	473,400

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.