Tongdao Liepin Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 8.400 | 8.400 | 7.710 | 8.000 | 6.608 | 415,800 |
| 2022-11-21 | 8.620 | 8.620 | 8.100 | 8.250 | 6.815 | 136,800 |
| 2022-11-18 | 8.800 | 8.800 | 7.590 | 8.610 | 7.112 | 82,000 |
| 2022-11-17 | 8.410 | 8.480 | 8.190 | 8.470 | 6.996 | 62,800 |
| 2022-11-16 | 8.520 | 8.870 | 8.210 | 8.400 | 6.939 | 200,242 |
| 2022-11-15 | 7.720 | 8.440 | 7.720 | 8.410 | 6.947 | 119,400 |
| 2022-11-14 | 8.000 | 8.000 | 7.540 | 7.890 | 6.517 | 1,290,000 |
| 2022-11-11 | 7.300 | 7.580 | 7.150 | 7.550 | 6.236 | 133,800 |
| 2022-11-10 | 7.480 | 7.480 | 7.100 | 7.200 | 5.947 | 119,400 |
| 2022-11-09 | 7.440 | 7.580 | 7.290 | 7.370 | 6.088 | 116,158 |
| 2022-11-08 | 7.500 | 7.660 | 7.110 | 7.450 | 6.154 | 257,000 |
| 2022-11-07 | 7.820 | 7.850 | 7.420 | 7.580 | 6.261 | 306,400 |
| 2022-11-04 | 7.480 | 7.580 | 7.210 | 7.580 | 6.261 | 357,600 |
| 2022-11-03 | 7.280 | 7.390 | 7.050 | 7.100 | 5.865 | 403,000 |
| 2022-11-02 | 7.180 | 7.400 | 7.000 | 7.400 | 6.113 | 170,600 |
| 2022-11-01 | 7.160 | 7.160 | 6.610 | 7.050 | 5.823 | 192,800 |
| 2022-10-31 | 6.880 | 7.080 | 6.440 | 6.840 | 5.650 | 106,800 |
| 2022-10-28 | 6.940 | 6.940 | 6.580 | 6.730 | 5.559 | 95,000 |
| 2022-10-27 | 6.650 | 6.880 | 6.500 | 6.840 | 5.650 | 84,000 |
| 2022-10-26 | 7.080 | 7.080 | 6.270 | 6.500 | 5.369 | 126,000 |
| 2022-10-25 | 6.100 | 6.450 | 5.980 | 6.300 | 5.204 | 406,000 |
| 2022-10-24 | 6.440 | 6.470 | 5.800 | 6.100 | 5.039 | 315,000 |
| 2022-10-21 | 6.610 | 6.680 | 6.400 | 6.440 | 5.320 | 167,800 |
| 2022-10-20 | 7.140 | 7.250 | 6.000 | 6.510 | 5.377 | 5,403,200 |
| 2022-10-19 | 7.200 | 7.340 | 6.760 | 6.930 | 5.724 | 304,800 |
| 2022-10-18 | 7.430 | 7.430 | 7.010 | 7.180 | 5.931 | 150,400 |
| 2022-10-17 | 7.000 | 7.250 | 6.810 | 7.100 | 5.865 | 154,000 |
| 2022-10-14 | 7.650 | 7.650 | 6.800 | 7.170 | 5.923 | 286,000 |
| 2022-10-13 | 7.500 | 7.530 | 6.210 | 7.320 | 6.047 | 37,200 |
| 2022-10-12 | 7.650 | 7.850 | 7.270 | 7.430 | 6.137 | 113,400 |
| 2022-10-11 | 7.780 | 7.780 | 7.210 | 7.500 | 6.195 | 132,200 |
| 2022-10-10 | 7.620 | 7.620 | 7.310 | 7.580 | 6.261 | 54,000 |
| 2022-10-07 | 7.500 | 7.560 | 7.460 | 7.560 | 6.245 | 52,400 |
| 2022-10-06 | 7.450 | 7.450 | 7.450 | 7.450 | 6.154 | 200 |
| 2022-10-05 | 7.440 | 7.600 | 7.410 | 7.450 | 6.154 | 170,400 |
| 2022-10-03 | 7.070 | 7.370 | 7.070 | 7.290 | 6.022 | 59,400 |
| 2022-09-30 | 7.480 | 7.610 | 6.870 | 7.270 | 6.005 | 224,600 |
| 2022-09-29 | 7.310 | 7.350 | 6.890 | 7.080 | 5.848 | 107,200 |
| 2022-09-28 | 7.400 | 7.700 | 7.000 | 7.280 | 6.013 | 339,400 |
| 2022-09-27 | 7.760 | 8.260 | 7.560 | 7.750 | 6.402 | 137,800 |
| 2022-09-26 | 7.800 | 8.100 | 7.350 | 7.760 | 6.410 | 132,431 |
| 2022-09-23 | 8.320 | 8.320 | 7.730 | 7.850 | 6.484 | 121,000 |
| 2022-09-22 | 7.960 | 8.300 | 7.680 | 8.300 | 6.856 | 47,600 |
| 2022-09-21 | 8.500 | 8.500 | 7.710 | 7.960 | 6.575 | 191,800 |
| 2022-09-20 | 8.650 | 8.650 | 8.240 | 8.240 | 6.806 | 124,000 |
| 2022-09-19 | 9.120 | 9.230 | 8.490 | 8.600 | 7.104 | 178,800 |
| 2022-09-16 | 9.660 | 9.660 | 9.180 | 9.200 | 7.599 | 84,400 |
| 2022-09-15 | 9.290 | 9.540 | 9.150 | 9.290 | 7.674 | 73,600 |
| 2022-09-14 | 9.500 | 9.500 | 9.180 | 9.450 | 7.806 | 147,756 |
| 2022-09-13 | 9.600 | 9.700 | 9.370 | 9.500 | 7.847 | 166,200 |
| 2022-09-09 | 9.160 | 9.530 | 9.160 | 9.320 | 7.699 | 135,800 |
| 2022-09-08 | 9.100 | 9.610 | 9.060 | 9.550 | 7.889 | 145,400 |
| 2022-09-07 | 8.940 | 9.630 | 8.940 | 9.350 | 7.723 | 215,432 |
| 2022-09-06 | 9.500 | 9.710 | 9.400 | 9.570 | 7.905 | 71,800 |
| 2022-09-05 | 9.500 | 9.830 | 9.500 | 9.500 | 7.847 | 275,600 |
| 2022-09-02 | 9.770 | 10.000 | 9.770 | 9.910 | 8.186 | 49,400 |
| 2022-09-01 | 9.820 | 10.020 | 9.800 | 9.820 | 8.112 | 54,000 |
| 2022-08-31 | 9.550 | 9.860 | 9.510 | 9.820 | 8.112 | 46,800 |
| 2022-08-30 | 9.730 | 10.180 | 9.400 | 9.670 | 7.988 | 99,200 |
| 2022-08-29 | 9.720 | 9.860 | 9.660 | 9.780 | 8.079 | 51,400 |
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.