China Ludao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.750	0.750	0.710	0.740	0.740	16,000
2026-01-23	0.750	0.750	0.750	0.750	0.750	12,000
2026-01-22	0.750	0.750	0.750	0.750	0.750	8,000
2026-01-21	0.750	0.750	0.750	0.750	0.750	32,000
2026-01-20	0.750	0.760	0.750	0.760	0.760	0
2026-01-19	0.750	0.760	0.750	0.760	0.760	0
2026-01-16	0.760	0.760	0.760	0.760	0.760	0
2026-01-15	0.760	0.760	0.760	0.760	0.760	0
2026-01-14	0.760	0.760	0.760	0.760	0.760	0
2026-01-13	0.750	0.760	0.750	0.760	0.760	12,000
2026-01-12	0.750	0.750	0.750	0.750	0.750	0
2026-01-09	0.770	0.770	0.750	0.750	0.750	36,000
2026-01-08	0.790	0.790	0.790	0.790	0.790	0
2026-01-07	0.790	0.790	0.720	0.790	0.790	16,000
2026-01-06	0.780	0.780	0.780	0.780	0.780	0
2026-01-05	0.790	0.790	0.790	0.790	0.790	0
2026-01-02	0.790	0.790	0.790	0.790	0.790	0
2025-12-31	0.730	0.800	0.730	0.800	0.800	52,000
2025-12-30	0.650	0.710	0.620	0.710	0.710	188,000
2025-12-29	0.750	0.820	0.700	0.700	0.700	248,000
2025-12-24	0.740	0.740	0.740	0.740	0.740	7,524
2025-12-23	0.750	0.750	0.730	0.730	0.730	8,000
2025-12-22	0.750	0.750	0.730	0.730	0.730	20,000
2025-12-19	0.750	0.750	0.720	0.740	0.740	16,000
2025-12-18	0.730	0.730	0.730	0.730	0.730	32,000
2025-12-17	0.730	0.750	0.720	0.730	0.730	32,000
2025-12-16	0.730	0.760	0.700	0.760	0.760	52,000
2025-12-15	0.760	0.760	0.760	0.760	0.760	12,000
2025-12-12	0.770	0.770	0.730	0.760	0.760	12,000
2025-12-11	0.710	0.750	0.680	0.750	0.750	76,000
2025-12-10	0.730	0.730	0.730	0.730	0.730	0
2025-12-09	0.740	0.740	0.740	0.740	0.740	0
2025-12-08	0.740	0.750	0.710	0.740	0.740	80,000
2025-12-05	0.770	0.770	0.770	0.770	0.770	0
2025-12-04	0.780	0.780	0.780	0.780	0.780	0
2025-12-03	0.780	0.780	0.780	0.780	0.780	0
2025-12-02	0.780	0.780	0.780	0.780	0.780	4,000
2025-12-01	0.770	0.780	0.740	0.770	0.770	16,000
2025-11-28	0.730	0.770	0.730	0.770	0.770	64,000
2025-11-27	0.730	0.730	0.730	0.730	0.730	116,000
2025-11-26	0.740	0.740	0.740	0.740	0.740	116,000
2025-11-25	0.770	0.770	0.770	0.770	0.770	0
2025-11-24	0.770	0.770	0.770	0.770	0.770	0
2025-11-21	0.770	0.770	0.770	0.770	0.770	0
2025-11-20	0.770	0.770	0.770	0.770	0.770	0
2025-11-19	0.780	0.780	0.750	0.770	0.770	12,000
2025-11-18	0.770	0.770	0.740	0.760	0.760	16,000
2025-11-17	0.780	0.780	0.780	0.780	0.780	0
2025-11-14	0.750	0.780	0.730	0.780	0.780	24,000
2025-11-13	0.750	0.750	0.750	0.750	0.750	0
2025-11-12	0.750	0.750	0.750	0.750	0.750	12,000
2025-11-11	0.780	0.780	0.750	0.750	0.750	12,000
2025-11-10	0.770	0.770	0.740	0.760	0.760	12,000
2025-11-07	0.770	0.770	0.740	0.740	0.740	12,000
2025-11-06	0.750	0.760	0.740	0.760	0.760	16,000
2025-11-05	0.750	0.750	0.720	0.740	0.740	12,000
2025-11-04	0.750	0.750	0.750	0.750	0.750	0
2025-11-03	0.750	0.760	0.740	0.760	0.760	44,000
2025-10-31	0.750	0.780	0.740	0.780	0.780	32,000
2025-10-30	0.730	0.790	0.730	0.790	0.790	28,000

← NewerPage 4 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.