Tongdao Liepin Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	18.760	18.800	17.700	18.600	15.364	98,400
2022-03-01	18.720	18.800	18.360	18.620	15.381	138,200
2022-02-28	18.820	19.060	18.420	18.800	15.529	96,400
2022-02-25	18.820	18.960	18.480	18.960	15.661	107,000
2022-02-24	19.000	19.420	18.900	18.920	15.628	96,400
2022-02-23	18.880	19.500	18.880	19.300	15.942	164,600
2022-02-22	19.160	19.380	18.280	19.000	15.694	106,800
2022-02-21	19.140	19.600	19.040	19.500	16.107	55,400
2022-02-18	19.180	19.800	18.960	19.340	15.975	37,000
2022-02-17	19.400	19.800	19.360	19.460	16.074	96,400
2022-02-16	19.520	19.780	19.340	19.600	16.190	51,800
2022-02-15	19.380	19.860	19.220	19.600	16.190	46,800
2022-02-14	19.400	19.860	19.320	19.600	16.190	99,000
2022-02-11	19.260	19.780	19.240	19.700	16.273	53,600
2022-02-10	19.040	19.800	19.000	19.500	16.107	165,400
2022-02-09	18.600	19.800	18.600	19.220	15.876	100,650
2022-02-08	19.500	19.800	19.120	19.440	16.058	132,800
2022-02-07	18.740	19.980	18.740	19.680	16.256	262,100
2022-02-04	18.980	19.000	18.400	19.000	15.694	39,290
2022-01-31	18.540	19.000	18.540	18.900	15.612	51,600
2022-01-28	18.080	19.000	18.080	18.660	15.414	41,000
2022-01-27	18.960	19.000	17.800	18.240	15.067	103,400
2022-01-26	18.660	19.180	18.280	19.160	15.827	70,200
2022-01-25	18.700	19.700	18.000	18.800	15.529	66,800
2022-01-24	19.080	19.680	18.840	19.000	15.694	91,200
2022-01-21	19.900	19.900	19.140	19.320	15.959	130,400
2022-01-20	19.900	19.900	19.140	19.600	16.190	84,400
2022-01-19	19.800	19.940	19.140	19.280	15.926	110,000
2022-01-18	19.660	19.900	19.420	19.500	16.107	100,000
2022-01-17	19.140	19.960	19.140	19.960	16.487	106,000
2022-01-14	18.940	19.720	18.940	19.720	16.289	60,900
2022-01-13	18.500	19.460	18.500	19.200	15.860	66,600
2022-01-12	18.460	18.600	18.100	18.600	15.364	193,000
2022-01-11	18.480	18.480	15.600	18.460	15.248	124,200
2022-01-10	18.240	18.240	17.480	17.780	14.687	77,200
2022-01-07	17.860	17.860	16.660	16.820	13.894	140,200
2022-01-06	17.380	17.380	16.100	16.740	13.828	349,940
2022-01-05	18.480	18.480	16.740	16.900	13.960	167,200
2022-01-04	19.040	19.040	17.520	17.860	14.753	219,705
2022-01-03	18.740	19.540	18.700	19.040	15.727	824,600
2021-12-31	18.200	19.200	18.120	18.940	15.645	123,400
2021-12-30	19.000	19.000	17.900	18.340	15.149	242,600
2021-12-29	19.200	19.760	17.920	18.180	15.017	1,072,800
2021-12-28	19.800	19.800	19.000	19.240	15.893	114,200
2021-12-24	20.100	20.100	19.000	19.800	16.355	2,605,400
2021-12-23	20.000	20.250	19.720	20.000	16.520	277,200
2021-12-22	19.980	21.400	19.420	19.980	16.504	348,000
2021-12-21	17.780	19.980	17.620	19.980	16.504	1,311,198
2021-12-20	17.860	17.920	17.100	17.640	14.571	183,000
2021-12-17	17.900	17.960	17.280	17.740	14.654	269,400
2021-12-16	17.960	18.000	17.500	17.620	14.554	214,200
2021-12-15	18.000	18.000	17.000	17.680	14.604	430,400
2021-12-14	17.500	18.000	17.500	17.660	14.588	202,000
2021-12-13	17.240	17.520	16.800	17.220	14.224	282,000
2021-12-10	16.800	17.240	16.400	17.240	14.241	316,400
2021-12-09	16.160	17.080	16.080	16.740	13.828	238,400
2021-12-08	16.160	16.160	15.020	15.960	13.183	709,200
2021-12-07	17.360	17.360	15.720	16.160	13.349	237,000
2021-12-06	16.800	17.360	16.380	17.120	14.141	604,000
2021-12-03	16.720	17.480	16.360	16.980	14.026	354,673

← NewerPage 20 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.