Tongdao Liepin Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	8.950	9.050	8.690	8.830	7.294	2,083,600
2023-05-22	9.300	9.300	8.730	8.950	7.393	1,575,600
2023-05-19	9.210	9.210	8.660	8.970	7.409	3,250,200
2023-05-18	9.300	9.400	8.900	8.980	7.418	1,242,000
2023-05-17	9.300	9.420	8.890	9.150	7.558	5,287,000
2023-05-16	9.400	9.520	9.280	9.300	7.682	390,600
2023-05-15	9.280	9.400	9.090	9.350	7.723	2,291,600
2023-05-12	9.400	9.980	9.260	9.390	7.756	3,260,400
2023-05-11	9.400	9.840	9.290	9.450	7.806	2,286,600
2023-05-10	9.400	10.160	9.400	9.440	7.798	1,869,062
2023-05-09	9.500	9.530	9.060	9.430	7.789	3,776,800
2023-05-08	9.600	9.710	9.150	9.500	7.847	2,349,158
2023-05-05	9.500	9.970	9.490	9.550	7.889	2,431,200
2023-05-04	9.510	9.690	9.390	9.500	7.847	1,137,340
2023-05-03	9.390	9.500	9.160	9.410	7.773	971,000
2023-05-02	9.810	9.920	9.130	9.290	7.674	8,882,240
2023-04-28	10.040	10.320	9.930	10.020	8.277	1,999,600
2023-04-27	9.920	10.040	9.830	10.040	8.293	1,056,000
2023-04-26	10.020	10.160	9.890	9.990	8.252	2,349,600
2023-04-25	9.900	10.140	9.780	10.080	8.326	4,383,200
2023-04-24	10.160	10.360	9.950	10.060	8.310	3,053,200
2023-04-21	10.380	10.380	10.000	10.160	8.392	2,997,000
2023-04-20	10.540	10.620	10.180	10.300	8.508	1,307,000
2023-04-19	10.600	10.720	10.340	10.540	8.706	1,984,981
2023-04-18	10.780	10.820	10.460	10.540	8.706	1,205,600
2023-04-17	10.900	10.960	10.320	10.780	8.905	2,648,400
2023-04-14	10.960	11.240	10.740	10.960	9.053	4,355,000
2023-04-13	10.840	10.980	10.560	10.980	9.070	724,200
2023-04-12	10.940	11.020	10.720	10.980	9.070	1,917,800
2023-04-11	10.560	11.120	10.300	11.000	9.086	2,898,200
2023-04-06	10.460	10.820	10.220	10.540	8.706	2,504,846
2023-04-04	10.500	10.780	10.080	10.580	8.739	2,959,800
2023-04-03	10.100	10.840	10.060	10.500	8.673	4,056,200
2023-03-31	9.610	10.300	9.590	10.300	8.508	2,254,950
2023-03-30	9.630	9.890	9.460	9.860	8.145	2,340,400
2023-03-29	9.950	10.180	9.610	9.870	8.153	1,806,600
2023-03-28	10.460	10.500	9.730	9.950	8.219	4,919,600
2023-03-27	10.840	10.900	9.500	10.400	8.591	11,118,600
2023-03-24	10.860	11.180	10.580	10.840	8.954	1,251,400
2023-03-23	11.080	11.080	10.400	10.820	8.938	1,505,600
2023-03-22	10.860	11.500	10.800	11.020	9.103	763,600
2023-03-21	11.200	11.200	10.480	10.860	8.971	3,554,800
2023-03-20	10.860	11.380	10.260	10.480	8.657	1,808,800
2023-03-17	10.400	11.020	10.400	10.920	9.020	3,652,800
2023-03-16	10.540	10.900	10.260	10.380	8.574	1,292,400
2023-03-15	10.700	11.220	10.600	10.660	8.805	2,421,400
2023-03-14	10.700	10.880	10.220	10.480	8.657	1,114,600
2023-03-13	11.300	11.800	10.720	10.820	8.938	2,481,000
2023-03-10	11.500	11.560	10.800	11.320	9.351	3,536,699
2023-03-09	11.940	12.040	11.400	11.440	9.450	1,862,000
2023-03-08	12.160	12.160	11.500	12.120	10.011	2,725,200
2023-03-07	12.680	12.680	12.040	12.040	9.945	1,666,200
2023-03-06	12.360	12.820	12.000	12.640	10.441	2,413,200
2023-03-03	12.400	12.480	12.140	12.340	10.193	3,157,600
2023-03-02	12.760	12.920	12.080	12.340	10.193	5,474,000
2023-03-01	12.980	13.080	12.580	12.880	10.639	8,642,492
2023-02-28	12.880	13.160	12.620	12.980	10.722	4,672,499
2023-02-27	12.480	13.180	12.360	12.820	10.590	5,452,800
2023-02-24	12.280	12.480	12.160	12.340	10.193	3,441,400
2023-02-23	12.400	12.400	12.000	12.240	10.111	1,589,800

← NewerPage 15 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.