China Ludao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.970	0.970	0.890	0.890	0.890	68,000
2023-11-13	0.950	0.950	0.920	0.940	0.940	12,000
2023-11-10	0.960	0.980	0.930	0.960	0.960	96,000
2023-11-09	0.980	0.980	0.930	0.960	0.960	12,000
2023-11-08	0.960	0.960	0.960	0.960	0.960	0
2023-11-07	0.980	0.980	0.980	0.980	0.980	0
2023-11-06	1.050	1.050	0.970	0.990	0.990	72,000
2023-11-03	1.000	1.000	0.970	1.000	1.000	16,000
2023-11-02	0.960	1.000	0.930	1.000	1.000	12,000
2023-11-01	0.910	0.970	0.870	0.950	0.950	68,000
2023-10-31	0.980	0.980	0.960	0.960	0.960	20,000
2023-10-30	1.000	1.000	0.980	1.000	1.000	12,000
2023-10-27	1.000	1.000	0.980	0.980	0.980	16,000
2023-10-26	1.030	1.030	1.030	1.030	1.030	0
2023-10-25	1.000	1.000	1.000	1.000	1.000	0
2023-10-24	1.030	1.030	0.970	1.030	1.030	4,000
2023-10-20	1.000	1.000	1.000	1.000	1.000	0
2023-10-19	1.000	1.000	1.000	1.000	1.000	0
2023-10-18	1.000	1.000	1.000	1.000	1.000	0
2023-10-17	1.020	1.020	1.020	1.020	1.020	0
2023-10-16	1.000	1.120	0.990	1.030	1.030	40,000
2023-10-13	0.990	0.990	0.960	0.990	0.990	16,000
2023-10-12	1.000	1.000	1.000	1.000	1.000	0
2023-10-11	0.980	1.010	0.970	1.000	1.000	312,000
2023-10-10	0.980	1.000	0.960	1.000	1.000	28,000
2023-10-09	1.010	1.010	0.960	1.010	1.010	16,000
2023-10-06	1.060	1.060	0.990	1.000	1.000	44,000
2023-10-05	1.050	1.050	0.980	1.020	1.020	140,000
2023-10-04	1.000	1.010	0.980	1.010	1.010	84,000
2023-10-03	1.040	1.050	0.950	1.000	1.000	176,000
2023-09-29	1.000	1.080	1.000	1.050	1.050	84,000
2023-09-28	1.030	1.030	0.980	1.000	1.000	20,000
2023-09-27	1.050	1.050	0.970	1.000	1.000	56,000
2023-09-26	0.970	1.110	0.930	1.000	1.000	212,000
2023-09-25	1.060	1.060	1.060	1.060	1.060	0
2023-09-22	1.020	1.080	1.020	1.070	1.070	120,000
2023-09-21	1.010	1.060	1.010	1.060	1.060	60,000
2023-09-20	1.140	1.140	1.020	1.070	1.070	72,000
2023-09-19	1.320	1.320	1.050	1.060	1.060	96,000
2023-09-18	1.000	1.370	0.900	1.300	1.300	848,000
2023-09-15	1.000	1.000	0.920	0.940	0.940	272,000
2023-09-14	0.970	0.970	0.920	0.950	0.950	388,000
2023-09-13	0.960	1.000	0.930	0.970	0.970	292,000
2023-09-12	0.980	0.990	0.900	0.990	0.990	424,000
2023-09-11	0.950	0.950	0.900	0.950	0.950	20,000
2023-09-07	0.920	0.920	0.870	0.920	0.920	16,000
2023-09-06	0.930	0.930	0.930	0.930	0.930	0
2023-09-05	0.930	0.930	0.880	0.930	0.930	16,000
2023-09-04	0.920	0.970	0.900	0.900	0.900	168,000
2023-08-31	0.950	0.960	0.880	0.960	0.960	152,000
2023-08-30	0.840	0.920	0.830	0.920	0.920	112,000
2023-08-29	0.870	0.870	0.870	0.870	0.870	0
2023-08-28	0.850	0.870	0.850	0.870	0.870	16,000
2023-08-25	0.850	0.850	0.830	0.850	0.850	24,000
2023-08-24	0.830	0.830	0.830	0.830	0.830	0
2023-08-23	0.850	0.850	0.820	0.850	0.850	76,000
2023-08-22	0.810	0.870	0.790	0.870	0.870	148,000
2023-08-21	0.780	0.850	0.780	0.850	0.850	60,000
2023-08-18	0.810	0.820	0.760	0.820	0.820	160,000
2023-08-17	0.840	0.840	0.840	0.840	0.840	0

← NewerPage 13 of 21 · 1,232 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.