Tongdao Liepin Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 2.570 | 2.800 | 2.570 | 2.740 | 2.263 | 1,383,800 |
| 2024-11-06 | 2.610 | 2.710 | 2.540 | 2.620 | 2.164 | 1,078,000 |
| 2024-11-05 | 2.620 | 2.650 | 2.500 | 2.610 | 2.156 | 2,908,400 |
| 2024-11-04 | 2.450 | 2.620 | 2.410 | 2.570 | 2.123 | 1,199,800 |
| 2024-11-01 | 2.370 | 2.500 | 2.300 | 2.460 | 2.032 | 2,599,800 |
| 2024-10-31 | 2.400 | 2.470 | 2.260 | 2.290 | 1.892 | 1,338,600 |
| 2024-10-30 | 2.540 | 2.540 | 2.400 | 2.420 | 1.999 | 438,000 |
| 2024-10-29 | 2.620 | 2.660 | 2.450 | 2.540 | 2.098 | 4,147,600 |
| 2024-10-28 | 2.650 | 2.680 | 2.550 | 2.620 | 2.164 | 1,057,600 |
| 2024-10-25 | 2.710 | 2.710 | 2.600 | 2.670 | 2.206 | 1,083,800 |
| 2024-10-24 | 2.870 | 2.900 | 2.610 | 2.690 | 2.222 | 1,611,200 |
| 2024-10-23 | 2.840 | 2.900 | 2.700 | 2.860 | 2.362 | 1,086,600 |
| 2024-10-22 | 2.830 | 2.880 | 2.650 | 2.810 | 2.321 | 1,208,400 |
| 2024-10-21 | 2.920 | 3.090 | 2.800 | 2.800 | 2.313 | 4,258,000 |
| 2024-10-18 | 2.690 | 2.980 | 2.680 | 2.900 | 2.396 | 4,224,000 |
| 2024-10-17 | 2.700 | 2.710 | 2.590 | 2.650 | 2.189 | 2,360,200 |
| 2024-10-16 | 2.650 | 2.760 | 2.600 | 2.650 | 2.189 | 2,371,800 |
| 2024-10-15 | 2.670 | 2.800 | 2.460 | 2.680 | 2.214 | 6,309,600 |
| 2024-10-14 | 2.560 | 2.720 | 2.530 | 2.670 | 2.206 | 4,643,400 |
| 2024-10-10 | 2.330 | 2.650 | 2.330 | 2.610 | 2.156 | 7,072,000 |
| 2024-10-09 | 2.880 | 2.900 | 1.910 | 2.310 | 1.908 | 23,942,000 |
| 2024-10-08 | 3.720 | 3.720 | 2.540 | 2.700 | 2.230 | 14,252,000 |
| 2024-10-07 | 3.500 | 3.860 | 3.410 | 3.850 | 3.180 | 12,337,600 |
| 2024-10-04 | 3.490 | 3.600 | 3.240 | 3.390 | 2.800 | 6,187,400 |
| 2024-10-03 | 4.050 | 4.100 | 3.100 | 3.380 | 2.792 | 14,313,000 |
| 2024-10-02 | 3.080 | 4.300 | 3.080 | 4.030 | 3.329 | 21,078,439 |
| 2024-09-30 | 2.530 | 3.090 | 2.530 | 2.970 | 2.453 | 41,552,887 |
| 2024-09-27 | 1.980 | 2.200 | 1.980 | 2.200 | 1.817 | 9,593,200 |
| 2024-09-26 | 1.680 | 1.930 | 1.620 | 1.880 | 1.553 | 8,122,814 |
| 2024-09-25 | 1.550 | 1.800 | 1.550 | 1.650 | 1.363 | 7,985,796 |
| 2024-09-24 | 1.480 | 1.520 | 1.400 | 1.500 | 1.239 | 9,555,200 |
| 2024-09-23 | 1.730 | 1.730 | 1.420 | 1.440 | 1.190 | 13,606,400 |
| 2024-09-20 | 1.780 | 1.780 | 1.630 | 1.630 | 1.346 | 10,569,200 |
| 2024-09-19 | 1.730 | 1.790 | 1.630 | 1.730 | 1.429 | 3,007,400 |
| 2024-09-17 | 1.730 | 1.790 | 1.690 | 1.730 | 1.429 | 231,600 |
| 2024-09-16 | 1.710 | 1.730 | 1.670 | 1.720 | 1.421 | 193,800 |
| 2024-09-13 | 1.710 | 1.790 | 1.640 | 1.750 | 1.446 | 1,630,000 |
| 2024-09-12 | 1.630 | 1.710 | 1.630 | 1.660 | 1.371 | 1,056,800 |
| 2024-09-11 | 1.700 | 1.700 | 1.530 | 1.600 | 1.322 | 2,944,639 |
| 2024-09-10 | 1.860 | 1.920 | 1.580 | 1.660 | 1.371 | 5,739,600 |
| 2024-09-09 | 1.930 | 2.080 | 1.870 | 2.030 | 1.677 | 1,615,800 |
| 2024-09-05 | 2.070 | 2.070 | 1.960 | 1.970 | 1.627 | 1,088,400 |
| 2024-09-04 | 2.010 | 2.060 | 2.000 | 2.030 | 1.677 | 1,293,600 |
| 2024-09-03 | 2.130 | 2.160 | 2.040 | 2.060 | 1.702 | 2,246,600 |
| 2024-09-02 | 2.190 | 2.260 | 2.120 | 2.130 | 1.759 | 13,924,400 |
| 2024-08-30 | 2.010 | 2.100 | 1.960 | 2.040 | 1.685 | 2,721,000 |
| 2024-08-29 | 2.100 | 2.100 | 1.930 | 1.970 | 1.627 | 2,882,400 |
| 2024-08-28 | 1.990 | 2.020 | 1.950 | 2.000 | 1.652 | 1,049,200 |
| 2024-08-27 | 2.010 | 2.010 | 1.960 | 2.010 | 1.660 | 555,600 |
| 2024-08-26 | 1.860 | 2.020 | 1.860 | 2.010 | 1.660 | 1,767,800 |
| 2024-08-23 | 1.970 | 1.970 | 1.860 | 1.870 | 1.545 | 1,236,000 |
| 2024-08-22 | 1.990 | 2.040 | 1.880 | 1.910 | 1.578 | 4,649,600 |
| 2024-08-21 | 2.040 | 2.060 | 2.000 | 2.040 | 1.685 | 951,000 |
| 2024-08-20 | 2.040 | 2.070 | 1.990 | 2.040 | 1.685 | 1,471,643 |
| 2024-08-19 | 2.070 | 2.070 | 2.010 | 2.050 | 1.693 | 1,426,800 |
| 2024-08-16 | 2.000 | 2.050 | 1.990 | 2.020 | 1.669 | 784,000 |
| 2024-08-15 | 1.950 | 2.010 | 1.920 | 1.970 | 1.627 | 1,185,600 |
| 2024-08-14 | 2.040 | 2.040 | 1.950 | 1.950 | 1.611 | 865,000 |
| 2024-08-13 | 1.990 | 2.030 | 1.950 | 2.030 | 1.677 | 1,475,200 |
| 2024-08-12 | 2.110 | 2.110 | 1.960 | 2.000 | 1.652 | 3,081,000 |
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.