Tongdao Liepin Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.560	2.600	2.550	2.600	2.390	348,400
2026-04-28	2.580	2.620	2.480	2.550	2.344	714,200
2026-04-27	2.610	2.630	2.550	2.580	2.371	510,400
2026-04-24	2.690	2.690	2.580	2.610	2.399	201,400
2026-04-23	2.730	2.740	2.630	2.690	2.472	792,400
2026-04-22	2.800	2.800	2.730	2.730	2.509	197,304
2026-04-21	2.820	2.820	2.720	2.800	2.573	336,400
2026-04-20	2.700	2.760	2.700	2.730	2.509	454,400
2026-04-17	2.900	2.900	2.720	2.730	2.509	220,600
2026-04-16	2.800	2.870	2.740	2.800	2.573	666,600
2026-04-15	2.760	2.790	2.680	2.770	2.546	724,000
2026-04-14	2.800	2.870	2.680	2.750	2.527	694,800
2026-04-13	2.780	2.800	2.660	2.770	2.546	551,000
2026-04-10	2.740	2.820	2.700	2.780	2.555	1,222,200
2026-04-09	2.750	2.820	2.720	2.750	2.527	961,600
2026-04-08	2.950	2.950	2.850	2.870	2.638	350,300
2026-04-02	2.940	2.940	2.750	2.790	2.564	664,200
2026-04-01	2.670	2.990	2.670	2.940	2.702	1,534,200
2026-03-31	2.720	2.720	2.500	2.650	2.435	1,735,000
2026-03-30	2.860	2.860	2.530	2.690	2.472	2,377,000
2026-03-27	2.850	2.960	2.820	2.900	2.665	637,600
2026-03-26	2.850	2.870	2.770	2.800	2.573	995,400
2026-03-25	2.880	2.920	2.800	2.840	2.610	411,600
2026-03-24	2.770	2.870	2.740	2.840	2.610	358,200
2026-03-23	2.700	2.760	2.660	2.700	2.481	1,134,600
2026-03-20	2.780	2.890	2.760	2.840	2.610	959,000
2026-03-19	2.840	2.930	2.790	2.790	2.564	1,024,800
2026-03-18	2.840	2.990	2.840	2.970	2.730	255,800
2026-03-17	2.980	3.050	2.920	2.950	2.711	556,000
2026-03-16	3.000	3.000	2.830	2.940	2.702	367,600
2026-03-13	3.140	3.140	2.870	2.900	2.665	992,400
2026-03-12	3.090	3.090	2.970	3.010	2.766	656,800
2026-03-11	3.050	3.130	2.980	3.000	2.757	748,200
2026-03-10	2.990	3.080	2.900	3.010	2.766	427,200
2026-03-09	2.990	3.020	2.850	2.930	2.693	571,400
2026-03-06	2.990	3.030	2.970	2.990	2.748	477,400
2026-03-05	2.930	3.020	2.880	2.920	2.684	1,106,904
2026-03-04	3.030	3.030	2.890	2.910	2.674	1,806,600
2026-03-03	3.140	3.160	3.030	3.050	2.803	1,599,200
2026-03-02	3.220	3.260	3.040	3.100	2.849	1,574,200
2026-02-27	3.280	3.300	3.220	3.240	2.978	530,200
2026-02-26	3.380	3.400	3.230	3.260	2.996	1,558,200
2026-02-25	3.560	3.560	3.390	3.410	3.134	1,431,400
2026-02-24	3.610	3.630	3.530	3.530	3.244	993,200
2026-02-23	3.600	3.650	3.520	3.640	3.345	410,600
2026-02-20	3.560	3.580	3.500	3.560	3.272	504,328
2026-02-16	3.570	3.600	3.500	3.580	3.290	542,600
2026-02-13	3.620	3.650	3.570	3.620	3.327	1,162,800
2026-02-12	3.850	3.860	3.640	3.640	3.345	1,294,200
2026-02-11	3.830	3.880	3.780	3.850	3.538	505,000
2026-02-10	4.050	4.050	3.820	3.830	3.520	504,596
2026-02-09	3.790	3.970	3.790	3.940	3.621	1,004,800
2026-02-06	3.730	3.860	3.710	3.790	3.483	946,600
2026-02-05	3.800	3.800	3.720	3.730	3.428	897,400
2026-02-04	3.730	3.820	3.700	3.790	3.483	1,417,798
2026-02-03	3.880	3.880	3.740	3.780	3.474	726,200
2026-02-02	3.770	3.820	3.720	3.800	3.492	1,403,400
2026-01-30	3.940	3.940	3.750	3.770	3.465	1,847,000
2026-01-29	4.000	4.050	3.900	3.940	3.621	669,600
2026-01-28	4.040	4.080	3.940	3.980	3.658	1,134,800

← NewerPage 3 of 5 · 246 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.