China Ludao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.930	0.950	0.910	0.950	0.950	60,000
2023-05-18	0.920	0.940	0.900	0.920	0.920	156,000
2023-05-17	0.920	0.930	0.900	0.930	0.930	32,000
2023-05-16	0.920	0.930	0.900	0.920	0.920	172,000
2023-05-15	0.940	0.940	0.910	0.940	0.940	36,000
2023-05-12	0.940	0.940	0.920	0.920	0.920	132,000
2023-05-11	0.920	0.930	0.910	0.920	0.920	92,000
2023-05-10	0.920	0.920	0.900	0.920	0.920	16,000
2023-05-09	0.940	0.950	0.900	0.910	0.910	476,000
2023-05-08	0.940	0.950	0.920	0.940	0.940	100,000
2023-05-05	0.940	0.960	0.910	0.960	0.960	392,000
2023-05-04	0.910	0.920	0.910	0.920	0.920	52,000
2023-05-03	0.910	0.930	0.890	0.910	0.910	1,672,000
2023-05-02	0.910	0.920	0.890	0.890	0.890	52,000
2023-04-28	0.900	0.940	0.900	0.910	0.910	108,000
2023-04-27	0.980	0.980	0.900	0.930	0.930	540,000
2023-04-26	0.890	0.950	0.880	0.950	0.950	340,000
2023-04-25	0.950	0.950	0.890	0.910	0.910	444,000
2023-04-24	0.890	0.930	0.880	0.930	0.930	200,000
2023-04-21	0.910	0.920	0.860	0.910	0.910	168,000
2023-04-20	0.910	0.940	0.890	0.910	0.910	396,000
2023-04-19	0.890	0.920	0.880	0.910	0.910	464,000
2023-04-18	0.900	0.910	0.900	0.900	0.900	48,000
2023-04-17	0.900	0.930	0.880	0.890	0.890	620,000
2023-04-14	0.900	0.910	0.880	0.910	0.910	140,000
2023-04-13	0.880	0.900	0.860	0.890	0.890	296,000
2023-04-12	0.900	0.920	0.870	0.870	0.870	388,000
2023-04-11	0.890	0.900	0.880	0.900	0.900	16,000
2023-04-06	0.900	0.900	0.900	0.900	0.900	0
2023-04-04	0.900	0.910	0.880	0.910	0.910	324,000
2023-04-03	0.900	0.930	0.880	0.920	0.920	224,000
2023-03-31	0.900	0.900	0.880	0.900	0.900	1,880,000
2023-03-30	0.940	0.940	0.940	0.940	0.940	0
2023-03-29	0.930	0.940	0.890	0.930	0.930	84,000
2023-03-28	0.930	0.930	0.900	0.900	0.900	176,000
2023-03-27	0.930	0.930	0.900	0.920	0.920	124,000
2023-03-24	0.910	0.930	0.880	0.920	0.920	240,000
2023-03-23	0.870	0.920	0.870	0.910	0.910	44,000
2023-03-22	0.900	0.900	0.860	0.900	0.900	28,000
2023-03-21	0.890	0.950	0.880	0.880	0.880	316,000
2023-03-20	0.930	0.940	0.930	0.940	0.940	16,000
2023-03-17	0.910	0.950	0.910	0.950	0.950	60,000
2023-03-16	0.940	0.980	0.880	0.920	0.920	376,000
2023-03-15	0.860	0.890	0.860	0.890	0.890	80,000
2023-03-14	0.890	0.910	0.850	0.860	0.860	276,000
2023-03-13	0.870	0.890	0.860	0.880	0.880	48,000
2023-03-10	0.880	0.900	0.850	0.870	0.870	392,000
2023-03-09	0.860	0.910	0.860	0.890	0.890	152,000
2023-03-08	0.890	0.890	0.890	0.890	0.890	0
2023-03-07	0.870	0.900	0.810	0.900	0.900	668,000
2023-03-06	0.920	0.920	0.920	0.920	0.920	0
2023-03-03	0.920	0.920	0.920	0.920	0.920	0
2023-03-02	0.920	0.920	0.920	0.920	0.920	4,000
2023-03-01	0.920	0.920	0.920	0.920	0.920	0
2023-02-28	0.890	0.920	0.890	0.920	0.920	32,000
2023-02-27	0.900	0.900	0.900	0.900	0.900	0
2023-02-24	0.930	0.930	0.930	0.930	0.930	0
2023-02-23	0.920	0.920	0.920	0.920	0.920	0
2023-02-22	0.930	0.940	0.890	0.920	0.920	224,000
2023-02-21	0.900	0.950	0.900	0.930	0.930	60,000

← NewerPage 15 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.