China Ludao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.190	1.190	1.190	1.190	1.190	0
2022-02-28	1.190	1.190	1.190	1.190	1.190	0
2022-02-25	1.170	1.190	1.170	1.190	1.190	56,000
2022-02-24	1.200	1.200	1.180	1.180	1.180	12,000
2022-02-23	1.150	1.190	1.150	1.180	1.180	100,000
2022-02-22	1.170	1.170	1.140	1.170	1.170	60,000
2022-02-21	1.160	1.160	1.140	1.160	1.160	40,000
2022-02-18	1.150	1.150	1.150	1.150	1.150	0
2022-02-17	1.150	1.160	1.110	1.140	1.140	464,000
2022-02-16	1.110	1.150	1.090	1.120	1.120	368,000
2022-02-15	1.190	1.190	1.170	1.170	1.170	132,000
2022-02-14	1.180	1.180	1.180	1.180	1.180	0
2022-02-11	1.180	1.180	1.180	1.180	1.180	4,000
2022-02-10	1.150	1.190	1.150	1.180	1.180	20,000
2022-02-09	1.180	1.210	1.180	1.200	1.200	64,000
2022-02-08	1.210	1.210	1.210	1.210	1.210	12,000
2022-02-07	1.240	1.240	1.240	1.240	1.240	0
2022-02-04	1.220	1.260	1.220	1.250	1.250	160,000
2022-01-31	1.240	1.240	1.240	1.240	1.240	0
2022-01-28	1.180	1.220	1.180	1.220	1.220	84,000
2022-01-27	1.170	1.180	1.150	1.180	1.180	60,000
2022-01-26	1.200	1.200	1.200	1.200	1.200	4,000
2022-01-25	1.200	1.200	1.200	1.200	1.200	4,000
2022-01-24	1.160	1.240	1.160	1.240	1.240	88,000
2022-01-21	1.230	1.230	1.230	1.230	1.230	2,704,000
2022-01-20	1.190	1.220	1.190	1.220	1.220	64,000
2022-01-19	1.190	1.190	1.190	1.190	1.190	4,000
2022-01-18	1.190	1.190	1.190	1.190	1.190	0
2022-01-17	1.120	1.160	1.120	1.160	1.160	1,032,000
2022-01-14	1.150	1.150	0.990	1.120	1.120	916,000
2022-01-13	1.150	1.160	1.150	1.160	1.160	24,000
2022-01-12	1.150	1.160	1.150	1.150	1.150	24,000
2022-01-11	1.140	1.160	1.140	1.160	1.160	64,000
2022-01-10	1.140	1.150	1.140	1.150	1.150	32,000
2022-01-07	1.120	1.140	1.120	1.140	1.140	76,000
2022-01-06	1.160	1.160	1.130	1.150	1.150	24,000
2022-01-05	1.160	1.160	1.160	1.160	1.160	0
2022-01-04	1.140	1.160	1.140	1.160	1.160	28,000
2022-01-03	1.140	1.140	1.140	1.140	1.140	0
2021-12-31	1.160	1.180	1.140	1.140	1.140	396,000
2021-12-30	1.160	1.170	1.130	1.160	1.160	88,000
2021-12-29	1.170	1.170	1.140	1.160	1.160	92,000
2021-12-28	1.140	1.190	1.120	1.190	1.190	480,000
2021-12-24	1.160	1.180	1.120	1.180	1.180	144,000
2021-12-23	1.110	1.160	1.100	1.160	1.160	100,000
2021-12-22	1.170	1.170	1.110	1.150	1.150	212,000
2021-12-21	1.210	1.210	1.150	1.160	1.160	548,000
2021-12-20	1.190	1.200	1.150	1.160	1.160	468,000
2021-12-17	1.200	1.200	1.180	1.180	1.180	4,000
2021-12-16	1.190	1.190	1.190	1.190	1.190	0
2021-12-15	1.180	1.200	1.170	1.200	1.200	108,000
2021-12-14	1.200	1.200	1.180	1.200	1.200	52,000
2021-12-13	1.180	1.200	1.170	1.190	1.190	88,000
2021-12-10	1.220	1.220	1.170	1.170	1.170	204,000
2021-12-09	1.240	1.250	1.240	1.240	1.240	256,000
2021-12-08	1.230	1.240	1.220	1.240	1.240	24,000
2021-12-07	1.240	1.240	1.170	1.230	1.230	88,000
2021-12-06	1.250	1.260	1.200	1.240	1.240	532,000
2021-12-03	1.230	1.250	1.230	1.250	1.250	120,000
2021-12-02	1.240	1.240	1.230	1.240	1.240	152,000

← NewerPage 20 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.