Tongdao Liepin Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 3.290 | 3.500 | 3.210 | 3.410 | 2.817 | 5,024,800 |
| 2025-02-06 | 3.090 | 3.340 | 3.090 | 3.290 | 2.718 | 3,554,000 |
| 2025-02-05 | 3.150 | 3.190 | 3.050 | 3.100 | 2.561 | 1,599,000 |
| 2025-02-04 | 2.890 | 3.150 | 2.880 | 3.150 | 2.602 | 1,147,200 |
| 2025-02-03 | 2.920 | 2.950 | 2.710 | 2.810 | 2.321 | 2,280,000 |
| 2025-01-28 | 2.950 | 2.950 | 2.880 | 2.910 | 2.404 | 59,000 |
| 2025-01-27 | 2.980 | 3.020 | 2.880 | 2.930 | 2.420 | 412,200 |
| 2025-01-24 | 2.800 | 3.060 | 2.790 | 2.980 | 2.462 | 1,448,800 |
| 2025-01-23 | 2.840 | 2.900 | 2.720 | 2.740 | 2.263 | 737,000 |
| 2025-01-22 | 2.890 | 2.890 | 2.700 | 2.740 | 2.263 | 2,383,200 |
| 2025-01-21 | 2.850 | 2.910 | 2.750 | 2.870 | 2.371 | 1,656,000 |
| 2025-01-20 | 2.900 | 2.980 | 2.760 | 2.800 | 2.313 | 1,837,000 |
| 2025-01-17 | 2.850 | 2.950 | 2.800 | 2.860 | 2.362 | 853,800 |
| 2025-01-16 | 2.970 | 3.030 | 2.850 | 2.860 | 2.362 | 1,079,334 |
| 2025-01-15 | 3.050 | 3.050 | 2.820 | 2.910 | 2.404 | 1,657,200 |
| 2025-01-14 | 2.870 | 3.060 | 2.870 | 2.970 | 2.453 | 2,024,200 |
| 2025-01-13 | 2.910 | 2.980 | 2.830 | 2.870 | 2.371 | 830,800 |
| 2025-01-10 | 2.840 | 2.950 | 2.820 | 2.930 | 2.420 | 1,284,200 |
| 2025-01-09 | 2.970 | 3.070 | 2.850 | 2.910 | 2.404 | 2,973,600 |
| 2025-01-08 | 3.210 | 3.210 | 2.940 | 2.970 | 2.453 | 1,442,200 |
| 2025-01-07 | 3.050 | 3.170 | 3.050 | 3.070 | 2.536 | 692,000 |
| 2025-01-06 | 3.070 | 3.120 | 3.000 | 3.000 | 2.478 | 1,329,800 |
| 2025-01-03 | 3.290 | 3.290 | 2.980 | 3.100 | 2.561 | 2,306,742 |
| 2025-01-02 | 3.100 | 3.190 | 3.060 | 3.080 | 2.544 | 1,990,400 |
| 2024-12-31 | 3.190 | 3.260 | 3.150 | 3.200 | 2.643 | 833,400 |
| 2024-12-30 | 3.080 | 3.300 | 3.080 | 3.220 | 2.660 | 2,734,600 |
| 2024-12-27 | 3.240 | 3.270 | 3.140 | 3.170 | 2.619 | 1,328,800 |
| 2024-12-24 | 3.080 | 3.260 | 3.080 | 3.240 | 2.676 | 1,175,200 |
| 2024-12-23 | 3.130 | 3.250 | 3.100 | 3.150 | 2.602 | 2,393,600 |
| 2024-12-20 | 3.140 | 3.190 | 2.960 | 3.180 | 2.627 | 4,118,400 |
| 2024-12-19 | 3.340 | 3.340 | 3.130 | 3.160 | 2.610 | 1,955,000 |
| 2024-12-18 | 3.220 | 3.450 | 3.100 | 3.310 | 2.734 | 3,654,000 |
| 2024-12-17 | 3.300 | 3.300 | 3.130 | 3.190 | 2.635 | 1,837,200 |
| 2024-12-16 | 3.380 | 3.470 | 3.190 | 3.310 | 2.734 | 2,054,800 |
| 2024-12-13 | 3.400 | 3.560 | 3.310 | 3.330 | 2.751 | 2,570,200 |
| 2024-12-12 | 3.380 | 3.760 | 3.210 | 3.480 | 2.875 | 9,021,800 |
| 2024-12-11 | 3.240 | 3.390 | 3.220 | 3.270 | 2.701 | 2,509,800 |
| 2024-12-10 | 3.200 | 3.530 | 3.180 | 3.290 | 2.718 | 8,361,400 |
| 2024-12-09 | 3.250 | 3.320 | 2.890 | 3.160 | 2.610 | 9,285,600 |
| 2024-12-06 | 3.290 | 3.430 | 3.180 | 3.340 | 2.759 | 3,164,400 |
| 2024-12-05 | 3.170 | 3.420 | 3.070 | 3.260 | 2.693 | 4,762,000 |
| 2024-12-04 | 3.150 | 3.170 | 2.980 | 3.100 | 2.561 | 5,388,800 |
| 2024-12-03 | 3.090 | 3.370 | 2.830 | 3.110 | 2.569 | 10,581,400 |
| 2024-12-02 | 2.550 | 3.060 | 2.550 | 3.000 | 2.478 | 9,846,472 |
| 2024-11-29 | 2.460 | 2.570 | 2.360 | 2.550 | 2.106 | 1,454,600 |
| 2024-11-28 | 2.640 | 2.640 | 2.370 | 2.450 | 2.024 | 2,519,200 |
| 2024-11-27 | 2.400 | 2.650 | 2.350 | 2.650 | 2.189 | 1,304,200 |
| 2024-11-26 | 2.400 | 2.450 | 2.350 | 2.370 | 1.958 | 970,800 |
| 2024-11-25 | 2.460 | 2.500 | 2.350 | 2.380 | 1.966 | 1,147,000 |
| 2024-11-22 | 2.370 | 2.600 | 2.360 | 2.440 | 2.016 | 4,528,000 |
| 2024-11-21 | 2.420 | 2.440 | 2.370 | 2.380 | 1.966 | 832,600 |
| 2024-11-20 | 2.450 | 2.490 | 2.400 | 2.420 | 1.999 | 1,092,600 |
| 2024-11-19 | 2.450 | 2.530 | 2.430 | 2.490 | 2.057 | 365,800 |
| 2024-11-18 | 2.510 | 2.610 | 2.380 | 2.390 | 1.974 | 1,954,000 |
| 2024-11-15 | 2.500 | 2.600 | 2.460 | 2.490 | 2.057 | 1,210,400 |
| 2024-11-14 | 2.440 | 2.670 | 2.440 | 2.620 | 2.164 | 1,008,800 |
| 2024-11-13 | 2.440 | 2.550 | 2.370 | 2.490 | 2.057 | 2,121,090 |
| 2024-11-12 | 2.690 | 2.880 | 2.460 | 2.470 | 2.040 | 5,110,600 |
| 2024-11-11 | 2.460 | 2.750 | 2.460 | 2.710 | 2.239 | 1,969,200 |
| 2024-11-08 | 2.700 | 2.820 | 2.500 | 2.500 | 2.065 | 1,024,400 |
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.