Tongdao Liepin Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	8.200	8.220	7.850	7.900	6.526	260,600
2023-08-17	8.130	8.310	8.010	8.150	6.732	1,571,400
2023-08-16	8.640	8.640	8.380	8.440	6.972	314,200
2023-08-15	8.800	8.810	8.630	8.640	7.137	342,800
2023-08-14	8.650	8.760	8.460	8.760	7.236	286,583
2023-08-11	8.920	8.920	8.600	8.880	7.335	376,600
2023-08-10	8.620	8.750	8.440	8.560	7.071	581,200
2023-08-09	9.000	9.200	8.650	8.650	7.145	380,800
2023-08-08	8.900	9.120	8.900	9.000	7.434	243,600
2023-08-07	9.250	9.270	8.900	9.000	7.434	326,400
2023-08-04	9.450	9.640	9.200	9.440	7.798	960,400
2023-08-03	9.150	9.500	9.080	9.450	7.806	888,568
2023-08-02	8.900	9.410	8.900	9.220	7.616	623,800
2023-08-01	9.500	9.500	9.110	9.330	7.707	1,719,200
2023-07-31	9.170	9.430	8.800	9.430	7.789	1,994,284
2023-07-28	8.700	9.040	8.420	9.020	7.451	918,400
2023-07-27	8.600	8.640	8.200	8.600	7.104	1,021,400
2023-07-26	8.200	8.450	8.130	8.200	6.773	362,600
2023-07-25	8.380	8.560	8.130	8.200	6.773	2,555,800
2023-07-24	7.910	8.100	7.750	7.990	6.600	695,800
2023-07-21	7.930	8.130	7.900	8.090	6.683	359,400
2023-07-20	8.100	8.230	8.040	8.070	6.666	380,200
2023-07-19	8.140	8.200	8.010	8.200	6.773	404,400
2023-07-18	8.340	8.420	8.130	8.200	6.773	1,016,200
2023-07-14	8.580	8.680	8.300	8.370	6.914	531,000
2023-07-13	8.530	8.610	8.310	8.440	6.972	571,200
2023-07-12	7.970	8.460	7.920	8.360	6.906	1,670,600
2023-07-11	7.950	7.990	7.730	7.920	6.542	1,554,600
2023-07-10	7.500	8.010	7.330	8.010	6.616	1,329,600
2023-07-07	8.100	8.100	7.420	7.480	6.179	2,145,000
2023-07-06	8.680	8.770	8.050	8.100	6.691	1,207,600
2023-07-05	8.920	8.930	8.470	8.680	7.170	1,307,000
2023-07-04	9.020	9.020	8.790	8.830	7.294	281,800
2023-07-03	9.160	9.230	8.730	8.860	7.319	552,564
2023-06-30	9.570	9.570	9.010	9.070	7.492	490,964
2023-06-29	9.500	9.570	9.080	9.260	7.649	790,000
2023-06-28	9.430	9.560	9.310	9.510	7.855	602,800
2023-06-27	9.080	9.410	9.080	9.410	7.773	483,800
2023-06-26	8.890	9.060	8.780	9.020	7.451	470,200
2023-06-23	9.570	9.570	8.510	8.890	7.343	1,302,600
2023-06-21	9.100	9.260	8.590	9.150	7.558	2,570,200
2023-06-20	9.400	9.430	9.030	9.180	7.583	1,185,600
2023-06-19	9.440	9.460	9.280	9.430	7.789	1,934,200
2023-06-16	9.570	9.580	9.350	9.460	7.814	1,877,000
2023-06-15	9.490	9.600	9.320	9.460	7.814	1,422,227
2023-06-14	9.250	9.410	9.170	9.280	7.665	1,081,800
2023-06-13	9.110	9.390	9.060	9.370	7.740	997,000
2023-06-12	9.230	9.360	9.090	9.320	7.699	348,200
2023-06-09	9.210	9.260	9.100	9.200	7.599	1,413,200
2023-06-08	9.040	9.290	8.930	9.170	7.575	682,400
2023-06-07	9.270	9.360	9.140	9.160	7.566	913,200
2023-06-06	8.710	9.290	8.710	9.140	7.550	777,000
2023-06-05	9.260	9.290	9.080	9.250	7.641	359,000
2023-06-02	8.730	9.170	8.730	9.130	7.542	1,550,732
2023-06-01	8.040	9.030	8.040	8.720	7.203	1,220,000
2023-05-31	8.550	8.670	8.270	8.580	7.087	4,929,508
2023-05-30	8.180	8.830	8.180	8.670	7.162	853,000
2023-05-29	8.640	8.980	8.300	8.620	7.120	1,566,200
2023-05-25	8.560	8.680	8.180	8.640	7.137	1,545,600
2023-05-24	9.010	9.010	8.440	8.500	7.021	2,917,000

← NewerPage 14 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.