Tongdao Liepin Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	9.780	9.980	9.780	9.830	8.120	50,800
2022-08-25	9.700	9.860	9.660	9.780	8.079	74,600
2022-08-24	9.790	9.920	9.680	9.790	8.087	156,000
2022-08-23	10.520	10.520	9.780	9.780	8.079	251,000
2022-08-22	10.660	10.840	10.560	10.560	8.723	99,400
2022-08-19	10.800	11.140	10.800	10.800	8.921	140,400
2022-08-18	10.840	10.980	10.800	10.900	9.004	72,132
2022-08-17	10.760	10.900	10.720	10.900	9.004	86,600
2022-08-16	11.000	11.060	10.780	10.840	8.954	122,200
2022-08-15	10.880	10.880	10.500	10.820	8.938	120,935
2022-08-12	11.000	11.100	10.680	10.880	8.987	104,610
2022-08-11	10.600	10.920	10.600	10.820	8.938	169,400
2022-08-10	10.720	10.780	10.280	10.600	8.756	156,800
2022-08-09	10.680	10.800	10.640	10.740	8.871	25,400
2022-08-08	10.880	11.100	10.600	10.620	8.772	389,400
2022-08-05	10.380	11.000	10.220	10.720	8.855	244,800
2022-08-04	10.480	10.480	10.040	10.220	8.442	328,600
2022-08-03	9.900	10.340	9.900	10.060	8.310	377,200
2022-08-02	10.240	10.240	9.900	10.020	8.277	2,035,838
2022-08-01	10.020	10.680	10.020	10.360	8.558	150,838
2022-07-29	10.200	10.420	10.020	10.100	8.343	135,000
2022-07-28	10.000	10.580	10.000	10.460	8.640	207,800
2022-07-27	10.000	10.100	9.950	10.020	8.277	112,200
2022-07-26	9.720	10.060	9.700	10.000	8.260	122,800
2022-07-25	9.880	9.880	9.550	9.760	8.062	216,400
2022-07-22	10.080	10.100	9.880	9.960	8.227	33,200
2022-07-21	10.120	10.300	10.040	10.140	8.376	89,200
2022-07-20	9.810	10.080	9.810	9.980	8.244	101,200
2022-07-19	9.990	9.990	9.690	9.780	8.079	99,800
2022-07-18	9.510	9.900	9.510	9.780	8.079	252,800
2022-07-15	9.770	9.800	9.510	9.640	7.963	193,800
2022-07-14	9.600	9.890	9.570	9.750	8.054	138,600
2022-07-13	9.710	9.750	9.430	9.600	7.930	177,200
2022-07-12	9.800	9.800	9.390	9.540	7.880	210,444
2022-07-11	9.880	9.880	9.370	9.540	7.880	254,400
2022-07-08	10.140	10.180	9.820	9.930	8.202	230,600
2022-07-07	9.950	10.000	9.750	9.940	8.211	136,400
2022-07-06	9.980	9.980	9.580	9.940	8.211	294,800
2022-07-05	10.140	10.220	9.800	9.980	8.244	301,200
2022-07-04	9.670	10.080	9.660	9.940	8.211	310,623
2022-06-30	9.920	10.100	9.620	9.880	8.161	613,600
2022-06-29	10.000	10.040	9.760	9.960	8.227	167,200
2022-06-28	10.180	10.220	9.690	10.000	8.260	358,000
2022-06-27	10.320	10.320	9.520	10.000	8.260	324,200
2022-06-24	10.500	10.500	9.460	9.990	8.252	425,140
2022-06-23	10.020	10.020	9.420	9.610	7.938	402,159
2022-06-22	10.060	10.060	9.610	9.790	8.087	227,400
2022-06-21	10.200	10.200	9.630	9.940	8.211	148,600
2022-06-20	10.100	10.200	9.290	9.800	8.095	206,800
2022-06-17	10.560	10.560	10.180	10.220	8.442	85,600
2022-06-16	10.000	10.600	9.990	10.180	8.409	316,800
2022-06-15	9.800	10.140	9.800	9.870	8.153	87,400
2022-06-14	10.520	10.520	9.870	10.040	8.293	95,600
2022-06-13	10.960	10.960	10.280	10.440	8.624	193,000
2022-06-10	10.900	11.080	10.660	10.860	8.971	199,000
2022-06-09	11.120	11.480	10.540	11.000	9.086	408,200
2022-06-08	11.860	11.940	11.180	11.380	9.400	451,865
2022-06-07	11.660	12.800	11.660	11.840	9.780	52,000
2022-06-06	11.480	12.000	11.060	11.860	9.797	110,125
2022-06-02	11.660	11.940	11.160	11.800	9.747	116,200

← NewerPage 18 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.