Tongdao Liepin Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.170 | 4.180 | 4.030 | 4.040 | 3.713 | 1,228,600 |
| 2026-01-26 | 4.750 | 4.750 | 4.150 | 4.170 | 3.832 | 1,797,600 |
| 2026-01-23 | 4.670 | 4.800 | 4.630 | 4.770 | 4.384 | 2,933,800 |
| 2026-01-22 | 4.500 | 4.680 | 4.500 | 4.680 | 4.301 | 1,996,600 |
| 2026-01-21 | 4.300 | 4.570 | 4.300 | 4.560 | 4.191 | 1,974,992 |
| 2026-01-20 | 4.240 | 4.430 | 4.210 | 4.420 | 4.062 | 1,323,200 |
| 2026-01-19 | 4.270 | 4.330 | 4.180 | 4.330 | 3.979 | 1,033,000 |
| 2026-01-16 | 4.310 | 4.360 | 4.140 | 4.320 | 3.970 | 2,264,200 |
| 2026-01-15 | 4.380 | 4.380 | 4.130 | 4.320 | 3.970 | 1,988,400 |
| 2026-01-14 | 4.080 | 4.500 | 4.060 | 4.370 | 4.016 | 5,801,000 |
| 2026-01-13 | 3.990 | 4.090 | 3.810 | 4.030 | 3.704 | 2,705,200 |
| 2026-01-12 | 3.770 | 3.980 | 3.770 | 3.930 | 3.612 | 864,800 |
| 2026-01-09 | 3.690 | 3.770 | 3.630 | 3.760 | 3.456 | 1,034,600 |
| 2026-01-08 | 3.800 | 3.810 | 3.600 | 3.650 | 3.355 | 1,453,000 |
| 2026-01-07 | 3.850 | 3.920 | 3.770 | 3.820 | 3.511 | 970,600 |
| 2026-01-06 | 3.960 | 4.000 | 3.810 | 3.880 | 3.566 | 1,194,600 |
| 2026-01-05 | 3.980 | 4.020 | 3.870 | 3.930 | 3.612 | 1,340,600 |
| 2026-01-02 | 3.890 | 3.990 | 3.810 | 3.990 | 3.667 | 903,600 |
| 2025-12-31 | 3.900 | 4.000 | 3.830 | 3.970 | 3.649 | 1,063,200 |
| 2025-12-30 | 3.860 | 3.950 | 3.720 | 3.910 | 3.593 | 1,637,400 |
| 2025-12-29 | 4.060 | 4.070 | 3.870 | 3.920 | 3.603 | 1,400,400 |
| 2025-12-24 | 3.990 | 4.070 | 3.920 | 4.060 | 3.731 | 1,361,520 |
| 2025-12-23 | 4.090 | 4.090 | 3.920 | 4.050 | 3.722 | 1,322,800 |
| 2025-12-22 | 4.050 | 4.180 | 4.050 | 4.140 | 3.805 | 1,204,800 |
| 2025-12-19 | 3.960 | 4.060 | 3.960 | 4.050 | 3.722 | 1,532,000 |
| 2025-12-18 | 3.940 | 3.950 | 3.820 | 3.950 | 3.630 | 944,600 |
| 2025-12-17 | 3.890 | 4.000 | 3.860 | 3.980 | 3.658 | 1,273,600 |
| 2025-12-16 | 3.780 | 3.900 | 3.750 | 3.890 | 3.575 | 1,253,400 |
| 2025-12-15 | 3.750 | 3.850 | 3.680 | 3.780 | 3.474 | 1,442,800 |
| 2025-12-12 | 3.850 | 3.890 | 3.710 | 3.720 | 3.419 | 746,200 |
| 2025-12-11 | 3.800 | 3.870 | 3.700 | 3.860 | 3.547 | 847,600 |
| 2025-12-10 | 3.920 | 3.970 | 3.750 | 3.750 | 3.446 | 1,924,800 |
| 2025-12-09 | 3.920 | 3.950 | 3.850 | 3.920 | 3.603 | 1,888,300 |
| 2025-12-08 | 3.870 | 4.000 | 3.830 | 3.920 | 3.603 | 2,183,000 |
| 2025-12-05 | 3.860 | 3.930 | 3.850 | 3.910 | 3.593 | 816,200 |
| 2025-12-04 | 3.750 | 3.900 | 3.740 | 3.890 | 3.575 | 612,800 |
| 2025-12-03 | 3.750 | 3.760 | 3.620 | 3.760 | 3.456 | 990,600 |
| 2025-12-02 | 3.570 | 3.780 | 3.570 | 3.700 | 3.400 | 1,553,600 |
| 2025-12-01 | 3.650 | 3.660 | 3.450 | 3.600 | 3.309 | 3,085,183 |
| 2025-11-28 | 3.630 | 3.670 | 3.560 | 3.650 | 3.355 | 495,400 |
| 2025-11-27 | 3.660 | 3.700 | 3.610 | 3.610 | 3.318 | 468,200 |
| 2025-11-26 | 3.630 | 3.710 | 3.620 | 3.690 | 3.391 | 1,140,000 |
| 2025-11-25 | 3.660 | 3.710 | 3.580 | 3.630 | 3.336 | 827,400 |
| 2025-11-24 | 3.590 | 3.620 | 3.520 | 3.600 | 3.309 | 369,000 |
| 2025-11-21 | 3.600 | 3.600 | 3.450 | 3.500 | 3.217 | 1,168,800 |
| 2025-11-20 | 3.660 | 3.710 | 3.620 | 3.690 | 3.391 | 1,297,271 |
| 2025-11-19 | 3.650 | 3.700 | 3.600 | 3.630 | 3.336 | 892,200 |
| 2025-11-18 | 3.740 | 3.740 | 3.560 | 3.630 | 3.336 | 1,475,200 |
| 2025-11-17 | 3.520 | 3.670 | 3.500 | 3.610 | 3.318 | 1,897,600 |
| 2025-11-14 | 3.510 | 3.650 | 3.500 | 3.600 | 3.309 | 1,644,000 |
| 2025-11-13 | 3.580 | 3.650 | 3.520 | 3.590 | 3.299 | 1,632,000 |
| 2025-11-12 | 3.600 | 3.610 | 3.480 | 3.520 | 3.235 | 844,200 |
| 2025-11-11 | 3.560 | 3.650 | 3.500 | 3.620 | 3.327 | 840,200 |
| 2025-11-10 | 3.550 | 3.680 | 3.500 | 3.510 | 3.226 | 1,476,800 |
| 2025-11-07 | 3.480 | 3.550 | 3.420 | 3.440 | 3.162 | 1,119,800 |
| 2025-11-06 | 3.350 | 3.560 | 3.320 | 3.490 | 3.207 | 1,383,600 |
| 2025-11-05 | 3.220 | 3.370 | 3.170 | 3.330 | 3.060 | 1,014,300 |
| 2025-11-04 | 3.210 | 3.330 | 3.150 | 3.300 | 3.033 | 1,197,000 |
| 2025-11-03 | 3.230 | 3.330 | 3.170 | 3.210 | 2.950 | 451,000 |
| 2025-10-31 | 3.280 | 3.280 | 3.180 | 3.190 | 2.932 | 347,600 |
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.