China Ludao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.150	1.150	1.150	1.150	1.150	0
2022-05-30	1.130	1.130	1.130	1.130	1.130	0
2022-05-27	1.130	1.130	1.130	1.130	1.130	4,000
2022-05-26	1.110	1.140	1.100	1.130	1.130	156,000
2022-05-25	1.100	1.100	1.100	1.100	1.100	0
2022-05-24	1.090	1.090	1.090	1.090	1.090	0
2022-05-23	1.060	1.080	1.060	1.080	1.080	72,000
2022-05-20	1.130	1.130	0.980	1.060	1.060	1,060,000
2022-05-19	1.150	1.160	1.100	1.120	1.120	136,000
2022-05-18	1.150	1.150	1.150	1.150	1.150	0
2022-05-17	1.120	1.150	1.120	1.150	1.150	52,000
2022-05-16	1.140	1.140	1.140	1.140	1.140	8,000
2022-05-13	1.160	1.160	1.140	1.160	1.160	92,000
2022-05-12	1.170	1.170	1.140	1.140	1.140	16,000
2022-05-11	1.170	1.170	1.150	1.150	1.150	8,000
2022-05-10	1.160	1.160	1.140	1.160	1.160	80,000
2022-05-06	1.150	1.190	1.150	1.190	1.190	64,000
2022-05-05	1.160	1.180	1.150	1.180	1.180	92,000
2022-05-04	1.200	1.200	1.150	1.190	1.190	44,000
2022-05-03	1.190	1.190	1.180	1.180	1.180	40,000
2022-04-29	1.190	1.200	1.190	1.190	1.190	80,000
2022-04-28	1.170	1.170	1.170	1.170	1.170	0
2022-04-27	1.170	1.170	1.170	1.170	1.170	0
2022-04-26	1.170	1.170	1.150	1.150	1.150	8,000
2022-04-25	1.160	1.160	1.160	1.160	1.160	0
2022-04-22	1.150	1.160	1.140	1.150	1.150	20,000
2022-04-21	1.170	1.170	1.170	1.170	1.170	0
2022-04-20	1.190	1.190	1.190	1.190	1.190	4,000
2022-04-19	1.180	1.180	1.180	1.180	1.180	0
2022-04-14	1.190	1.190	1.170	1.170	1.170	20,000
2022-04-13	1.170	1.190	1.170	1.180	1.180	8,000
2022-04-12	1.160	1.170	1.140	1.170	1.170	156,000
2022-04-11	1.180	1.180	1.180	1.180	1.180	0
2022-04-08	1.160	1.170	1.150	1.160	1.160	64,000
2022-04-07	1.180	1.210	1.180	1.200	1.200	12,000
2022-04-06	1.140	1.170	1.140	1.160	1.160	24,000
2022-04-04	1.180	1.180	1.150	1.180	1.180	76,000
2022-04-01	1.160	1.180	1.160	1.170	1.170	24,000
2022-03-31	1.160	1.160	1.160	1.160	1.160	0
2022-03-30	1.160	1.190	1.160	1.190	1.190	8,000
2022-03-29	1.180	1.190	1.180	1.180	1.180	236,000
2022-03-28	1.160	1.180	1.160	1.180	1.180	20,000
2022-03-25	1.170	1.180	1.120	1.150	1.150	240,000
2022-03-24	1.160	1.170	1.120	1.170	1.170	64,000
2022-03-23	1.150	1.160	1.150	1.150	1.150	4,000
2022-03-22	1.160	1.160	1.160	1.160	1.160	0
2022-03-21	1.130	1.150	1.120	1.150	1.150	476,000
2022-03-18	1.210	1.210	1.120	1.120	1.120	184,000
2022-03-17	1.180	1.220	1.150	1.180	1.180	112,000
2022-03-16	1.200	1.200	1.200	1.200	1.200	0
2022-03-15	1.160	1.190	1.140	1.190	1.190	292,000
2022-03-14	1.200	1.200	1.180	1.180	1.180	16,000
2022-03-11	1.190	1.190	1.190	1.190	1.190	0
2022-03-10	1.190	1.190	1.180	1.180	1.180	4,000
2022-03-09	1.200	1.220	1.150	1.210	1.210	132,000
2022-03-08	1.220	1.220	1.150	1.180	1.180	112,000
2022-03-07	1.210	1.210	1.170	1.190	1.190	128,000
2022-03-04	1.180	1.180	1.180	1.180	1.180	0
2022-03-03	1.200	1.200	1.180	1.180	1.180	124,000
2022-03-02	1.190	1.210	1.150	1.210	1.210	136,000

← NewerPage 19 of 21 · 1,233 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.