Tongdao Liepin Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	17.440	17.440	15.840	16.580	13.695	446,200
2021-12-01	15.460	17.420	15.040	17.280	14.274	635,000
2021-11-30	15.600	15.600	14.620	15.280	12.622	661,618
2021-11-29	13.580	15.180	12.780	14.920	12.324	862,800
2021-11-26	14.600	14.600	13.160	13.680	11.300	303,884
2021-11-25	13.020	14.120	12.800	13.900	11.482	273,600
2021-11-24	12.520	13.660	12.520	12.900	10.656	426,576
2021-11-23	13.000	13.360	12.580	13.180	10.887	164,600
2021-11-22	13.000	13.000	12.600	12.880	10.639	182,200
2021-11-19	13.020	13.820	12.700	13.100	10.821	366,800
2021-11-18	12.600	13.580	12.600	13.200	10.903	18,531,400
2021-11-17	12.600	13.140	12.600	13.140	10.854	169,600
2021-11-16	12.400	13.240	12.100	13.140	10.854	407,600
2021-11-15	12.360	12.500	12.020	12.380	10.226	100,400
2021-11-12	11.820	11.980	11.620	11.880	9.813	259,200
2021-11-11	12.580	12.580	11.720	12.380	10.226	88,800
2021-11-10	12.700	12.700	11.800	11.860	9.797	54,843
2021-11-09	12.440	12.700	11.740	12.700	10.490	347,200
2021-11-08	12.860	12.860	11.860	11.920	9.846	103,400
2021-11-05	12.200	12.200	11.680	12.080	9.978	494,800
2021-11-04	11.280	12.000	11.280	12.000	9.912	106,600
2021-11-03	11.300	11.300	11.020	11.140	9.202	228,800
2021-11-02	10.980	11.220	10.660	10.980	9.070	428,400
2021-11-01	11.600	11.600	10.520	10.760	8.888	533,800
2021-10-29	10.860	11.420	10.820	11.240	9.284	1,256,600
2021-10-28	11.360	11.400	10.840	11.180	9.235	658,800
2021-10-27	11.940	12.060	11.360	11.640	9.615	537,800
2021-10-26	11.860	12.060	11.820	12.020	9.929	2,095,000
2021-10-25	11.980	12.260	11.540	11.880	9.813	1,424,000
2021-10-22	12.020	12.140	11.700	11.920	9.846	1,246,400
2021-10-21	10.940	12.500	10.940	11.700	9.664	1,401,400
2021-10-20	10.840	11.620	10.500	11.320	9.351	818,600
2021-10-19	11.260	11.620	10.760	10.840	8.954	363,000
2021-10-18	12.260	12.260	10.880	11.260	9.301	681,086

← NewerPage 21 of 21 · 1,234 trading days

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.