China Ludao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.740	0.740	0.720	0.740	0.740	32,000
2026-04-24	0.730	0.740	0.720	0.720	0.720	28,000
2026-04-23	0.760	0.760	0.730	0.750	0.750	56,000
2026-04-22	0.780	0.780	0.740	0.750	0.750	12,000
2026-04-21	0.760	0.760	0.720	0.760	0.760	40,000
2026-04-20	0.760	0.780	0.730	0.740	0.740	76,000
2026-04-17	0.740	0.760	0.710	0.760	0.760	76,000
2026-04-16	0.720	0.740	0.670	0.730	0.730	316,000
2026-04-15	0.740	0.750	0.720	0.740	0.740	100,000
2026-04-14	0.750	0.750	0.710	0.730	0.730	48,000
2026-04-13	0.760	0.760	0.720	0.740	0.740	72,000
2026-04-10	0.720	0.750	0.710	0.750	0.750	72,000
2026-04-09	0.730	0.750	0.730	0.750	0.750	44,000
2026-04-08	0.730	0.730	0.720	0.720	0.720	20,000
2026-04-02	0.750	0.760	0.730	0.760	0.760	144,000
2026-04-01	0.780	0.780	0.780	0.780	0.780	0
2026-03-31	0.760	0.800	0.750	0.780	0.780	208,000
2026-03-30	0.770	0.810	0.740	0.810	0.810	76,000
2026-03-27	0.750	0.780	0.740	0.750	0.750	108,000
2026-03-26	0.750	0.750	0.750	0.750	0.750	52,000
2026-03-25	0.760	0.760	0.730	0.730	0.730	64,000
2026-03-24	0.790	0.790	0.750	0.770	0.770	120,000
2026-03-23	0.770	0.780	0.750	0.780	0.780	88,000
2026-03-20	0.750	0.790	0.750	0.790	0.790	180,000
2026-03-19	0.770	0.790	0.750	0.790	0.790	28,000
2026-03-18	0.770	0.800	0.740	0.800	0.800	136,000
2026-03-17	0.770	0.800	0.770	0.770	0.770	44,000
2026-03-16	0.810	0.820	0.800	0.810	0.810	24,000
2026-03-13	0.810	0.810	0.750	0.810	0.810	168,000
2026-03-12	0.750	0.800	0.750	0.800	0.800	352,000
2026-03-11	0.780	0.780	0.750	0.780	0.780	12,000
2026-03-10	0.780	0.780	0.780	0.780	0.780	4,000
2026-03-09	0.800	0.800	0.750	0.780	0.780	20,000
2026-03-06	0.800	0.800	0.750	0.790	0.790	20,000
2026-03-05	0.780	0.780	0.780	0.780	0.780	4,000
2026-03-04	0.780	0.780	0.780	0.780	0.780	12,000
2026-03-03	0.810	0.810	0.740	0.780	0.780	12,000
2026-03-02	0.810	0.810	0.740	0.790	0.790	12,000
2026-02-27	0.760	0.800	0.760	0.800	0.800	400,000
2026-02-26	0.810	0.810	0.760	0.760	0.760	12,000
2026-02-25	0.810	0.810	0.760	0.760	0.760	12,000
2026-02-24	0.770	0.770	0.770	0.770	0.770	0
2026-02-23	0.810	0.810	0.770	0.770	0.770	12,000
2026-02-20	0.760	0.760	0.760	0.760	0.760	0
2026-02-16	0.760	0.760	0.760	0.760	0.760	0
2026-02-13	0.760	0.760	0.750	0.760	0.760	24,000
2026-02-12	0.750	0.760	0.720	0.760	0.760	188,000
2026-02-11	0.760	0.760	0.710	0.750	0.750	60,000
2026-02-10	0.760	0.760	0.760	0.760	0.760	0
2026-02-09	0.760	0.760	0.760	0.760	0.760	4,000
2026-02-06	0.750	0.750	0.740	0.750	0.750	12,000
2026-02-05	0.700	0.740	0.700	0.740	0.740	164,000
2026-02-04	0.750	0.750	0.750	0.750	0.750	4,000
2026-02-03	0.720	0.720	0.700	0.720	0.720	64,000
2026-02-02	0.720	0.740	0.630	0.710	0.710	452,000
2026-01-30	0.700	0.700	0.660	0.700	0.700	312,000
2026-01-29	0.690	0.690	0.620	0.680	0.680	316,000
2026-01-28	0.760	0.760	0.620	0.680	0.680	948,000
2026-01-27	0.740	0.760	0.540	0.750	0.750	1,748,000
2026-01-26	0.750	0.750	0.710	0.740	0.740	16,000

← NewerPage 3 of 21 · 1,229 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.