China Ludao Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.920	0.920	0.920	0.920	0.920	0
2024-02-08	0.890	0.890	0.880	0.890	0.890	24,000
2024-02-07	0.860	0.880	0.860	0.880	0.880	20,000
2024-02-06	0.930	0.960	0.870	0.870	0.870	136,000
2024-02-05	0.900	1.040	0.900	1.040	1.040	108,000
2024-02-02	1.000	1.000	1.000	1.000	1.000	4,000
2024-02-01	0.960	0.960	0.960	0.960	0.960	4,000
2024-01-31	0.930	0.930	0.930	0.930	0.930	0
2024-01-30	0.930	0.930	0.930	0.930	0.930	4,000
2024-01-29	0.870	0.920	0.870	0.920	0.920	80,000
2024-01-26	0.890	0.890	0.890	0.890	0.890	0
2024-01-25	0.880	0.880	0.880	0.880	0.880	0
2024-01-24	0.890	0.890	0.890	0.890	0.890	0
2024-01-23	0.870	0.900	0.870	0.890	0.890	36,000
2024-01-22	0.870	0.870	0.870	0.870	0.870	0
2024-01-19	0.870	0.870	0.870	0.870	0.870	0
2024-01-18	0.870	0.870	0.870	0.870	0.870	0
2024-01-17	0.850	0.850	0.850	0.850	0.850	0
2024-01-16	0.870	0.870	0.840	0.840	0.840	52,000
2024-01-15	0.900	0.900	0.900	0.900	0.900	0
2024-01-12	0.900	0.900	0.900	0.900	0.900	0
2024-01-11	0.900	0.900	0.900	0.900	0.900	0
2024-01-10	0.900	0.900	0.900	0.900	0.900	0
2024-01-09	0.900	0.900	0.900	0.900	0.900	0
2024-01-08	0.910	0.910	0.910	0.910	0.910	0
2024-01-05	0.910	0.910	0.910	0.910	0.910	0
2024-01-04	0.900	0.900	0.900	0.900	0.900	0
2024-01-03	0.890	0.930	0.890	0.900	0.900	84,000
2024-01-02	0.920	0.920	0.920	0.920	0.920	0
2023-12-29	0.890	0.920	0.880	0.920	0.920	58,000
2023-12-28	0.900	0.900	0.870	0.900	0.900	20,000
2023-12-27	0.880	0.890	0.870	0.890	0.890	36,000
2023-12-22	0.900	0.930	0.870	0.930	0.930	96,000
2023-12-21	0.890	0.890	0.890	0.890	0.890	4,000
2023-12-20	0.890	0.900	0.870	0.870	0.870	20,000
2023-12-19	0.890	0.900	0.870	0.890	0.890	212,000
2023-12-18	0.870	0.870	0.870	0.870	0.870	4,000
2023-12-15	0.890	0.920	0.880	0.890	0.890	210,000
2023-12-14	0.890	0.930	0.890	0.930	0.930	20,000
2023-12-13	0.890	0.890	0.890	0.890	0.890	0
2023-12-12	0.910	0.910	0.870	0.890	0.890	60,000
2023-12-11	0.920	0.920	0.920	0.920	0.920	0
2023-12-08	0.900	0.900	0.900	0.900	0.900	16,000
2023-12-07	0.890	0.890	0.890	0.890	0.890	0
2023-12-06	0.900	0.900	0.870	0.870	0.870	20,000
2023-12-05	0.900	0.900	0.900	0.900	0.900	0
2023-12-04	0.900	0.900	0.900	0.900	0.900	140,000
2023-12-01	0.890	0.920	0.890	0.920	0.920	40,000
2023-11-30	0.880	0.930	0.880	0.910	0.910	40,000
2023-11-29	0.890	0.890	0.890	0.890	0.890	0
2023-11-28	0.890	0.930	0.870	0.900	0.900	188,000
2023-11-27	0.910	0.910	0.910	0.910	0.910	4,000
2023-11-24	0.920	0.920	0.910	0.910	0.910	4,000
2023-11-23	0.920	0.950	0.890	0.910	0.910	148,000
2023-11-22	0.950	0.950	0.930	0.930	0.930	24,000
2023-11-21	0.940	0.940	0.940	0.940	0.940	0
2023-11-20	0.920	0.980	0.910	0.940	0.940	60,000
2023-11-17	0.930	0.930	0.890	0.920	0.920	84,000
2023-11-16	0.930	0.940	0.910	0.910	0.910	20,000
2023-11-15	0.880	0.930	0.880	0.930	0.930	32,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.