Tongdao Liepin Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.300 | 3.380 | 3.150 | 3.330 | 3.060 | 3,503,800 |
| 2025-05-08 | 3.410 | 3.420 | 3.170 | 3.200 | 2.941 | 3,706,202 |
| 2025-05-07 | 3.700 | 3.720 | 3.410 | 3.420 | 3.143 | 2,159,402 |
| 2025-05-06 | 3.850 | 3.900 | 3.530 | 3.590 | 3.299 | 1,992,795 |
| 2025-05-02 | 3.580 | 3.880 | 3.580 | 3.800 | 3.492 | 3,052,798 |
| 2025-04-30 | 3.530 | 3.650 | 3.410 | 3.650 | 3.355 | 1,721,794 |
| 2025-04-29 | 3.630 | 3.730 | 3.520 | 3.640 | 3.345 | 1,486,798 |
| 2025-04-28 | 3.650 | 3.680 | 3.450 | 3.560 | 3.272 | 2,081,600 |
| 2025-04-25 | 3.750 | 3.800 | 3.600 | 3.630 | 3.336 | 2,047,800 |
| 2025-04-24 | 3.820 | 3.830 | 3.680 | 3.760 | 3.456 | 1,637,200 |
| 2025-04-23 | 3.960 | 4.050 | 3.700 | 3.800 | 3.492 | 3,466,400 |
| 2025-04-22 | 3.850 | 4.000 | 3.650 | 3.870 | 3.557 | 3,366,400 |
| 2025-04-17 | 3.800 | 3.950 | 3.730 | 3.850 | 3.538 | 1,393,800 |
| 2025-04-16 | 4.000 | 4.000 | 3.660 | 3.740 | 3.437 | 1,976,600 |
| 2025-04-15 | 4.150 | 4.150 | 3.850 | 3.960 | 3.639 | 1,279,000 |
| 2025-04-14 | 3.820 | 4.090 | 3.750 | 4.000 | 3.676 | 3,607,400 |
| 2025-04-11 | 3.880 | 3.900 | 3.550 | 3.690 | 3.391 | 3,494,600 |
| 2025-04-10 | 4.200 | 4.300 | 4.020 | 4.150 | 3.428 | 3,917,000 |
| 2025-04-09 | 3.730 | 4.050 | 3.600 | 4.020 | 3.321 | 4,546,800 |
| 2025-04-08 | 3.770 | 4.080 | 3.700 | 3.900 | 3.222 | 4,573,451 |
| 2025-04-07 | 4.500 | 4.500 | 3.640 | 3.770 | 3.114 | 10,255,200 |
| 2025-04-03 | 5.010 | 5.330 | 4.860 | 5.050 | 4.171 | 2,703,600 |
| 2025-04-02 | 5.190 | 5.550 | 5.180 | 5.420 | 4.477 | 2,854,800 |
| 2025-04-01 | 5.120 | 5.220 | 4.850 | 5.190 | 4.287 | 2,149,800 |
| 2025-03-31 | 5.390 | 5.390 | 4.980 | 5.100 | 4.213 | 3,097,158 |
| 2025-03-28 | 5.940 | 5.940 | 5.200 | 5.340 | 4.411 | 1,727,200 |
| 2025-03-27 | 5.250 | 5.510 | 5.040 | 5.300 | 4.378 | 2,068,400 |
| 2025-03-26 | 5.000 | 5.250 | 4.950 | 5.250 | 4.337 | 1,203,000 |
| 2025-03-25 | 5.280 | 5.400 | 4.910 | 5.100 | 4.213 | 2,901,000 |
| 2025-03-24 | 5.330 | 5.530 | 5.110 | 5.250 | 4.337 | 5,205,200 |
| 2025-03-21 | 5.750 | 5.780 | 5.230 | 5.530 | 4.568 | 10,787,200 |
| 2025-03-20 | 6.000 | 6.230 | 5.600 | 5.780 | 4.774 | 6,447,000 |
| 2025-03-19 | 6.120 | 6.300 | 6.070 | 6.160 | 5.088 | 2,808,452 |
| 2025-03-18 | 6.260 | 6.380 | 6.120 | 6.120 | 5.055 | 2,965,800 |
| 2025-03-17 | 6.120 | 6.370 | 5.940 | 6.260 | 5.171 | 4,000,800 |
| 2025-03-14 | 5.760 | 6.150 | 5.760 | 6.120 | 5.055 | 5,067,200 |
| 2025-03-13 | 5.920 | 5.930 | 5.700 | 5.760 | 4.758 | 2,406,800 |
| 2025-03-12 | 5.670 | 6.220 | 5.670 | 5.920 | 4.890 | 8,254,600 |
| 2025-03-11 | 5.450 | 5.790 | 5.400 | 5.650 | 4.667 | 3,614,000 |
| 2025-03-10 | 5.790 | 5.840 | 5.300 | 5.660 | 4.675 | 7,363,938 |
| 2025-03-07 | 5.520 | 5.700 | 5.360 | 5.520 | 4.560 | 3,467,200 |
| 2025-03-06 | 5.500 | 5.950 | 5.480 | 5.520 | 4.560 | 7,009,600 |
| 2025-03-05 | 5.390 | 5.500 | 5.100 | 5.310 | 4.386 | 2,200,400 |
| 2025-03-04 | 5.050 | 5.500 | 4.900 | 5.240 | 4.328 | 4,474,600 |
| 2025-03-03 | 5.080 | 5.540 | 5.000 | 5.360 | 4.428 | 3,825,400 |
| 2025-02-28 | 5.390 | 5.390 | 5.000 | 5.080 | 4.196 | 8,371,600 |
| 2025-02-27 | 5.220 | 5.560 | 4.840 | 5.390 | 4.452 | 13,855,910 |
| 2025-02-26 | 4.620 | 5.480 | 4.550 | 5.290 | 4.370 | 11,418,840 |
| 2025-02-25 | 4.570 | 4.730 | 4.100 | 4.440 | 3.668 | 7,935,400 |
| 2025-02-24 | 4.250 | 4.650 | 4.030 | 4.570 | 3.775 | 6,563,600 |
| 2025-02-21 | 3.880 | 4.390 | 3.880 | 4.350 | 3.593 | 5,553,200 |
| 2025-02-20 | 4.060 | 4.130 | 3.880 | 3.990 | 3.296 | 1,702,000 |
| 2025-02-19 | 4.010 | 4.200 | 3.870 | 4.090 | 3.378 | 2,828,600 |
| 2025-02-18 | 4.220 | 4.290 | 3.990 | 4.080 | 3.370 | 2,403,600 |
| 2025-02-17 | 4.450 | 4.700 | 3.990 | 4.230 | 3.494 | 7,543,800 |
| 2025-02-14 | 4.000 | 4.550 | 4.000 | 4.400 | 3.635 | 9,485,800 |
| 2025-02-13 | 4.180 | 4.390 | 3.920 | 3.950 | 3.263 | 6,333,623 |
| 2025-02-12 | 4.000 | 4.270 | 3.910 | 4.190 | 3.461 | 4,123,800 |
| 2025-02-11 | 4.080 | 4.480 | 3.920 | 3.940 | 3.255 | 11,532,990 |
| 2025-02-10 | 3.320 | 4.190 | 3.320 | 4.080 | 3.370 | 15,147,600 |
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.