Tongdao Liepin Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3.930 | 4.030 | 3.740 | 3.940 | 3.621 | 958,200 |
| 2025-08-01 | 4.240 | 4.260 | 3.900 | 3.900 | 3.584 | 1,270,200 |
| 2025-07-31 | 4.190 | 4.330 | 4.000 | 4.170 | 3.832 | 1,662,798 |
| 2025-07-30 | 4.460 | 4.460 | 4.110 | 4.140 | 3.805 | 1,264,400 |
| 2025-07-29 | 4.300 | 4.300 | 4.100 | 4.260 | 3.915 | 2,236,400 |
| 2025-07-28 | 4.220 | 4.360 | 4.120 | 4.190 | 3.851 | 1,741,800 |
| 2025-07-25 | 4.450 | 4.450 | 4.160 | 4.210 | 3.869 | 998,000 |
| 2025-07-24 | 4.390 | 4.460 | 4.260 | 4.330 | 3.979 | 1,239,000 |
| 2025-07-23 | 4.030 | 4.430 | 4.030 | 4.390 | 4.035 | 3,719,198 |
| 2025-07-22 | 4.040 | 4.040 | 3.950 | 3.990 | 3.667 | 1,145,800 |
| 2025-07-21 | 4.190 | 4.190 | 3.850 | 4.040 | 3.713 | 1,242,400 |
| 2025-07-18 | 4.100 | 4.270 | 4.010 | 4.120 | 3.786 | 1,953,600 |
| 2025-07-17 | 4.180 | 4.220 | 4.020 | 4.070 | 3.740 | 3,456,200 |
| 2025-07-16 | 3.800 | 4.290 | 3.640 | 4.200 | 3.860 | 8,194,792 |
| 2025-07-15 | 3.730 | 3.780 | 3.450 | 3.780 | 3.474 | 2,102,600 |
| 2025-07-14 | 3.690 | 3.740 | 3.570 | 3.700 | 3.400 | 2,547,400 |
| 2025-07-11 | 3.630 | 3.700 | 3.300 | 3.590 | 3.299 | 3,135,200 |
| 2025-07-10 | 3.560 | 3.640 | 3.500 | 3.610 | 3.318 | 1,378,800 |
| 2025-07-09 | 3.510 | 3.560 | 3.450 | 3.500 | 3.217 | 1,156,861 |
| 2025-07-08 | 3.460 | 3.550 | 3.420 | 3.550 | 3.263 | 1,577,400 |
| 2025-07-07 | 3.480 | 3.510 | 3.370 | 3.400 | 3.125 | 1,360,600 |
| 2025-07-04 | 3.510 | 3.550 | 3.370 | 3.420 | 3.143 | 1,983,400 |
| 2025-07-03 | 3.580 | 3.630 | 3.480 | 3.600 | 3.309 | 1,321,200 |
| 2025-07-02 | 3.780 | 3.780 | 3.490 | 3.510 | 3.226 | 4,613,998 |
| 2025-06-30 | 3.800 | 3.910 | 3.750 | 3.770 | 3.465 | 1,422,600 |
| 2025-06-27 | 3.780 | 3.880 | 3.720 | 3.790 | 3.483 | 678,000 |
| 2025-06-26 | 3.830 | 3.830 | 3.710 | 3.740 | 3.437 | 844,798 |
| 2025-06-25 | 3.900 | 3.900 | 3.710 | 3.900 | 3.584 | 654,400 |
| 2025-06-24 | 3.690 | 3.920 | 3.640 | 3.820 | 3.511 | 2,203,400 |
| 2025-06-23 | 3.680 | 3.710 | 3.540 | 3.650 | 3.355 | 935,200 |
| 2025-06-20 | 3.830 | 3.940 | 3.570 | 3.660 | 3.364 | 2,079,400 |
| 2025-06-19 | 3.750 | 3.930 | 3.710 | 3.820 | 3.511 | 4,113,988 |
| 2025-06-18 | 3.550 | 3.710 | 3.490 | 3.660 | 3.364 | 2,466,000 |
| 2025-06-17 | 3.550 | 3.610 | 3.490 | 3.590 | 3.299 | 1,959,598 |
| 2025-06-16 | 3.700 | 3.740 | 3.550 | 3.550 | 3.263 | 2,045,996 |
| 2025-06-13 | 3.850 | 3.850 | 3.510 | 3.700 | 3.400 | 2,261,810 |
| 2025-06-12 | 3.880 | 3.900 | 3.650 | 3.860 | 3.547 | 2,358,798 |
| 2025-06-11 | 3.880 | 3.940 | 3.850 | 3.910 | 3.593 | 1,082,800 |
| 2025-06-10 | 3.740 | 3.880 | 3.710 | 3.810 | 3.502 | 2,355,600 |
| 2025-06-09 | 3.530 | 3.760 | 3.530 | 3.720 | 3.419 | 4,742,000 |
| 2025-06-06 | 3.680 | 3.720 | 3.540 | 3.590 | 3.299 | 1,589,198 |
| 2025-06-05 | 3.580 | 3.740 | 3.560 | 3.680 | 3.382 | 3,396,600 |
| 2025-06-04 | 3.480 | 3.720 | 3.480 | 3.580 | 3.290 | 2,848,198 |
| 2025-06-03 | 3.510 | 3.570 | 3.420 | 3.480 | 3.198 | 1,487,400 |
| 2025-06-02 | 3.380 | 3.440 | 3.260 | 3.400 | 3.125 | 1,496,800 |
| 2025-05-30 | 3.580 | 3.600 | 3.380 | 3.450 | 3.171 | 1,966,000 |
| 2025-05-29 | 3.610 | 3.630 | 3.380 | 3.590 | 3.299 | 3,159,000 |
| 2025-05-28 | 3.450 | 3.620 | 3.390 | 3.410 | 3.134 | 1,692,400 |
| 2025-05-27 | 3.230 | 3.440 | 3.200 | 3.400 | 3.125 | 1,680,000 |
| 2025-05-26 | 3.310 | 3.350 | 3.230 | 3.240 | 2.978 | 1,090,400 |
| 2025-05-23 | 3.350 | 3.410 | 3.260 | 3.380 | 3.106 | 1,680,200 |
| 2025-05-22 | 3.430 | 3.430 | 3.220 | 3.350 | 3.079 | 2,223,198 |
| 2025-05-21 | 3.450 | 3.600 | 3.440 | 3.490 | 3.207 | 2,095,598 |
| 2025-05-20 | 3.380 | 3.570 | 3.370 | 3.440 | 3.162 | 1,173,400 |
| 2025-05-19 | 3.340 | 3.530 | 3.340 | 3.520 | 3.235 | 847,200 |
| 2025-05-16 | 3.460 | 3.470 | 3.300 | 3.360 | 3.088 | 1,162,600 |
| 2025-05-15 | 3.530 | 3.530 | 3.360 | 3.460 | 3.180 | 1,451,236 |
| 2025-05-14 | 3.630 | 3.770 | 3.530 | 3.540 | 3.253 | 2,477,800 |
| 2025-05-13 | 3.460 | 3.720 | 3.420 | 3.620 | 3.327 | 3,338,394 |
| 2025-05-12 | 3.360 | 3.540 | 3.360 | 3.460 | 3.180 | 3,984,400 |
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.