Tongdao Liepin Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	12.120	12.260	11.940	12.040	9.945	72,000
2022-05-31	12.620	12.640	11.980	12.000	9.912	149,200
2022-05-30	13.640	13.660	12.440	12.440	10.276	350,800
2022-05-27	12.960	13.600	12.940	13.460	11.118	300,400
2022-05-26	12.880	12.960	12.300	12.940	10.689	194,400
2022-05-25	12.940	13.300	12.780	12.900	10.656	124,800
2022-05-24	13.400	13.600	12.920	13.200	10.903	123,400
2022-05-23	13.620	13.620	12.980	13.260	10.953	181,600
2022-05-20	13.560	13.700	12.880	13.600	11.234	207,400
2022-05-19	13.220	13.580	12.940	13.520	11.168	70,000
2022-05-18	13.920	13.920	13.000	13.600	11.234	98,400
2022-05-17	13.460	13.880	13.200	13.700	11.316	181,600
2022-05-16	13.800	13.920	13.380	13.700	11.316	124,200
2022-05-13	14.900	14.900	13.380	13.800	11.399	134,800
2022-05-12	14.600	14.600	13.360	13.800	11.399	115,800
2022-05-11	13.720	14.120	13.220	14.120	11.663	118,924
2022-05-10	14.000	14.020	13.240	13.800	11.399	121,918
2022-05-06	13.400	14.000	13.400	14.000	11.564	63,800
2022-05-05	14.620	15.000	13.000	14.000	11.564	122,200
2022-05-04	14.520	14.520	13.620	14.160	11.696	127,417
2022-05-03	14.540	14.780	14.200	14.780	12.209	46,000
2022-04-29	13.840	14.540	13.520	14.540	12.010	88,400
2022-04-28	14.020	14.040	13.260	13.820	11.416	113,600
2022-04-27	12.880	14.500	12.880	14.160	11.696	111,000
2022-04-26	13.160	13.980	12.880	13.760	11.366	128,800
2022-04-25	13.520	13.520	12.940	13.160	10.870	178,600
2022-04-22	14.160	14.460	13.180	13.700	11.316	254,000
2022-04-21	14.900	14.900	13.760	13.880	11.465	271,800
2022-04-20	14.900	15.200	14.100	14.960	12.357	76,800
2022-04-19	16.500	16.500	14.180	14.900	12.308	256,449
2022-04-14	15.760	15.760	14.860	15.500	12.803	182,649
2022-04-13	15.880	15.880	15.200	15.260	12.605	68,800
2022-04-12	16.540	16.540	14.980	15.800	13.051	233,200
2022-04-11	16.880	16.880	15.380	15.840	13.084	147,507
2022-04-08	17.780	17.780	16.640	16.640	13.745	206,979
2022-04-07	17.740	17.800	17.020	17.500	14.455	135,414
2022-04-06	17.900	17.940	17.000	17.680	14.604	155,400
2022-04-04	17.940	18.000	17.440	17.900	14.786	236,200
2022-04-01	17.620	17.620	16.980	17.340	14.323	169,400
2022-03-31	17.880	17.960	17.580	17.660	14.588	186,600
2022-03-30	17.940	17.940	17.260	17.560	14.505	137,600
2022-03-29	17.900	18.000	16.660	17.300	14.290	241,400
2022-03-28	17.860	17.880	17.180	17.660	14.588	134,800
2022-03-25	18.260	18.300	17.820	17.860	14.753	198,200
2022-03-24	18.160	18.280	17.960	18.160	15.001	194,600
2022-03-23	17.800	18.080	17.400	18.000	14.868	249,800
2022-03-22	17.760	17.760	16.900	17.200	14.208	272,000
2022-03-21	16.800	17.480	16.800	17.200	14.208	333,200
2022-03-18	16.660	16.900	15.960	16.800	13.877	307,000
2022-03-17	15.860	18.000	15.840	16.860	13.927	377,800
2022-03-16	14.800	15.720	14.800	15.720	12.985	774,400
2022-03-15	15.640	16.000	14.500	14.760	12.192	407,800
2022-03-14	17.880	17.880	15.280	15.500	12.803	248,730
2022-03-11	17.980	17.980	16.780	17.100	14.125	63,600
2022-03-10	18.000	18.000	17.380	17.460	14.422	61,200
2022-03-09	18.000	18.000	17.020	17.220	14.224	132,800
2022-03-08	18.060	18.060	16.840	17.280	14.274	215,600
2022-03-07	17.940	18.400	16.920	17.880	14.769	124,200
2022-03-04	18.320	18.760	18.040	18.280	15.100	104,600
2022-03-03	18.500	18.820	18.500	18.740	15.480	46,600

← NewerPage 19 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.