China Ludao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.710	0.740	0.710	0.740	0.740	32,000
2026-07-23	0.750	0.760	0.720	0.740	0.740	64,000
2026-07-22	0.730	0.750	0.720	0.750	0.750	36,000
2026-07-21	0.730	0.750	0.720	0.750	0.750	24,000
2026-07-20	0.760	0.780	0.750	0.750	0.750	28,000
2026-07-17	0.750	0.760	0.740	0.760	0.760	32,000
2026-07-16	0.750	0.760	0.740	0.760	0.760	32,000
2026-07-15	0.790	0.790	0.750	0.790	0.790	16,000
2026-07-14	0.760	0.770	0.760	0.770	0.770	24,000
2026-07-13	0.750	0.760	0.740	0.760	0.760	48,000
2026-07-10	0.770	0.770	0.770	0.770	0.770	4,000
2026-07-09	0.770	0.790	0.750	0.760	0.760	32,000
2026-07-08	0.770	0.770	0.770	0.770	0.770	0
2026-07-07	0.770	0.770	0.770	0.770	0.770	0
2026-07-06	0.750	0.770	0.750	0.770	0.770	48,000
2026-07-03	0.770	0.790	0.770	0.790	0.790	16,000
2026-07-02	0.780	0.780	0.750	0.770	0.770	16,000
2026-06-30	0.740	0.800	0.740	0.760	0.760	148,000
2026-06-29	0.800	0.800	0.780	0.780	0.780	48,000
2026-06-26	0.760	0.780	0.760	0.780	0.780	56,000
2026-06-25	0.750	0.760	0.750	0.760	0.760	20,000
2026-06-24	0.750	0.780	0.740	0.740	0.740	44,000
2026-06-23	0.750	0.760	0.720	0.750	0.750	96,000
2026-06-22	0.760	0.790	0.730	0.740	0.740	84,000
2026-06-18	0.740	0.760	0.730	0.760	0.760	76,000
2026-06-17	0.760	0.790	0.730	0.760	0.760	188,000
2026-06-16	0.750	0.750	0.750	0.750	0.750	4,000
2026-06-15	0.750	0.770	0.750	0.770	0.770	32,000
2026-06-12	0.760	0.780	0.750	0.770	0.770	132,000
2026-06-11	0.780	0.800	0.780	0.790	0.790	20,000
2026-06-10	0.770	0.790	0.740	0.780	0.780	144,000
2026-06-09	0.780	0.780	0.780	0.780	0.780	0
2026-06-08	0.800	0.800	0.780	0.780	0.780	12,000
2026-06-05	0.770	0.770	0.770	0.770	0.770	4,000
2026-06-04	0.740	0.770	0.740	0.750	0.750	76,000
2026-06-03	0.740	0.760	0.740	0.760	0.760	132,000
2026-06-02	0.750	0.750	0.730	0.750	0.750	36,000
2026-06-01	0.750	0.750	0.720	0.720	0.720	24,000
2026-05-29	0.760	0.780	0.720	0.760	0.760	312,000
2026-05-28	0.790	0.790	0.740	0.780	0.780	60,000
2026-05-27	0.760	0.760	0.750	0.760	0.760	16,000
2026-05-26	0.770	0.770	0.770	0.770	0.770	52,000
2026-05-22	0.750	0.790	0.740	0.790	0.790	0
2026-05-21	0.750	0.790	0.740	0.790	0.790	36,000
2026-05-20	0.740	0.760	0.740	0.750	0.750	24,000
2026-05-19	0.780	0.780	0.750	0.770	0.770	12,000
2026-05-18	0.780	0.800	0.760	0.760	0.760	36,000
2026-05-15	0.760	0.780	0.750	0.780	0.780	52,000
2026-05-14	0.800	0.800	0.730	0.800	0.800	96,000
2026-05-13	0.800	0.800	0.770	0.800	0.800	16,000
2026-05-12	0.790	0.790	0.790	0.790	0.790	8,000
2026-05-11	0.800	0.810	0.760	0.790	0.790	48,000
2026-05-08	0.750	0.800	0.720	0.760	0.760	1,072,000
2026-05-07	0.800	0.800	0.760	0.790	0.790	16,000
2026-05-06	0.800	0.800	0.800	0.800	0.800	0
2026-05-05	0.800	0.800	0.760	0.800	0.800	16,000
2026-05-04	0.780	0.780	0.780	0.780	0.780	0
2026-04-30	0.790	0.790	0.750	0.790	0.790	60,000
2026-04-29	0.750	0.780	0.750	0.780	0.780	72,000
2026-04-28	0.730	0.760	0.730	0.760	0.760	24,000

← NewerPage 2 of 21 · 1,231 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.