Tongdao Liepin Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	12.000	12.400	11.820	12.140	10.028	2,460,800
2023-02-21	12.120	12.420	11.720	12.100	9.995	2,356,200
2023-02-20	12.180	12.540	11.900	12.160	10.044	2,706,600
2023-02-17	13.120	13.460	11.900	12.140	10.028	5,876,553
2023-02-16	13.540	13.960	13.060	13.240	10.937	3,533,600
2023-02-15	13.640	14.000	13.220	13.560	11.201	2,986,800
2023-02-14	13.000	14.300	12.960	13.640	11.267	5,956,498
2023-02-13	12.900	13.100	12.620	12.980	10.722	3,767,200
2023-02-10	13.000	13.500	12.700	13.000	10.738	4,416,600
2023-02-09	13.000	13.120	12.600	12.980	10.722	3,750,600
2023-02-08	12.880	13.540	12.880	13.000	10.738	3,868,558
2023-02-07	12.600	12.840	12.420	12.740	10.524	2,710,600
2023-02-06	12.920	13.000	12.260	12.600	10.408	3,639,000
2023-02-03	11.900	13.280	11.860	12.920	10.672	7,546,523
2023-02-02	11.680	12.300	11.220	11.960	9.879	6,121,200
2023-02-01	10.760	11.660	10.760	11.440	9.450	11,196,280
2023-01-31	10.800	10.900	10.480	10.740	8.871	4,755,460
2023-01-30	11.000	11.160	10.280	10.600	8.756	7,623,321
2023-01-27	10.820	11.500	10.820	11.020	9.103	1,555,000
2023-01-26	11.080	11.300	10.900	11.200	9.251	1,882,600
2023-01-20	10.800	10.980	10.540	10.980	9.070	1,216,400
2023-01-19	10.800	11.120	10.660	10.780	8.905	1,804,600
2023-01-18	11.400	11.400	9.910	10.800	8.921	32,536,801
2023-01-17	12.020	12.020	11.260	11.500	9.499	7,058,716
2023-01-16	12.380	12.380	11.800	12.020	9.929	6,823,600
2023-01-13	12.500	12.520	12.060	12.300	10.160	3,404,743
2023-01-12	12.660	13.100	12.220	12.420	10.259	3,976,200
2023-01-11	13.000	13.100	12.400	12.660	10.457	7,115,419
2023-01-10	13.680	13.700	12.620	12.700	10.490	3,951,400
2023-01-09	12.500	14.660	12.360	13.220	10.920	12,629,610
2023-01-06	12.360	13.080	11.520	12.300	10.160	28,655,199
2023-01-05	10.060	13.960	10.060	12.580	10.391	22,701,150
2023-01-04	9.010	9.740	9.010	9.700	8.012	2,825,200
2023-01-03	9.200	9.420	8.510	9.100	7.517	645,590
2022-12-30	9.210	9.500	8.730	9.180	7.583	668,800
2022-12-29	9.320	9.520	9.040	9.210	7.608	392,200
2022-12-28	9.610	9.610	9.110	9.320	7.699	1,588,800
2022-12-23	9.990	10.060	9.550	9.610	7.938	504,200
2022-12-22	10.080	10.360	9.820	10.000	8.260	718,400
2022-12-21	9.500	10.180	9.480	9.900	8.178	1,873,600
2022-12-20	10.140	10.420	9.840	10.000	8.260	1,823,100
2022-12-19	10.000	10.580	9.500	10.500	8.673	1,852,000
2022-12-16	9.860	10.180	9.720	10.040	8.293	1,291,400
2022-12-15	10.000	10.200	9.300	9.810	8.103	2,003,000
2022-12-14	9.110	9.820	9.110	9.740	8.045	2,118,600
2022-12-13	9.520	9.890	9.350	9.500	7.847	2,930,000
2022-12-12	9.880	10.500	9.350	9.520	7.864	1,588,800
2022-12-09	9.300	10.020	8.520	9.880	8.161	4,345,800
2022-12-08	9.220	9.370	8.200	9.060	7.484	1,652,400
2022-12-07	8.680	10.140	8.680	9.050	7.476	2,259,408
2022-12-06	9.700	9.750	8.910	8.920	7.368	933,400
2022-12-05	9.920	10.200	8.880	9.420	7.781	1,339,294
2022-12-02	8.700	9.200	8.190	8.830	7.294	829,494
2022-12-01	8.370	8.560	8.300	8.360	6.906	226,200
2022-11-30	8.270	8.650	7.900	7.900	6.526	451,400
2022-11-29	7.950	8.060	7.810	8.060	6.658	627,600
2022-11-28	7.820	7.920	7.650	7.750	6.402	128,000
2022-11-25	7.980	7.980	7.510	7.730	6.385	98,400
2022-11-24	7.700	8.120	7.400	7.690	6.352	309,200
2022-11-23	8.110	8.110	7.630	8.010	6.616	148,000

← NewerPage 16 of 21 · 1,234 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.