China Ludao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.750	0.750	0.750	0.750	0.750	0
2025-10-24	0.750	0.750	0.720	0.750	0.750	20,000
2025-10-23	0.740	0.740	0.740	0.740	0.740	0
2025-10-22	0.740	0.740	0.720	0.740	0.740	20,000
2025-10-21	0.730	0.740	0.720	0.730	0.730	72,000
2025-10-20	0.760	0.770	0.720	0.740	0.740	68,000
2025-10-17	0.750	0.760	0.720	0.750	0.750	128,000
2025-10-16	0.790	0.790	0.750	0.780	0.780	48,000
2025-10-15	0.750	0.770	0.730	0.770	0.770	36,000
2025-10-14	0.760	0.760	0.720	0.750	0.750	116,000
2025-10-13	0.790	0.790	0.790	0.790	0.790	120,000
2025-10-10	0.770	0.800	0.720	0.800	0.800	120,000
2025-10-09	0.790	0.810	0.750	0.750	0.750	44,000
2025-10-08	0.780	0.780	0.780	0.780	0.780	0
2025-10-06	0.780	0.800	0.780	0.790	0.790	64,000
2025-10-03	0.770	0.770	0.770	0.770	0.770	4,000
2025-10-02	0.790	0.790	0.770	0.770	0.770	12,000
2025-09-30	0.840	0.840	0.790	0.820	0.820	112,000
2025-09-29	0.810	0.810	0.770	0.810	0.810	16,000
2025-09-26	0.800	0.800	0.760	0.790	0.790	16,000
2025-09-25	0.770	0.780	0.760	0.780	0.780	28,000
2025-09-24	0.800	0.800	0.800	0.800	0.800	0
2025-09-23	0.750	0.800	0.750	0.800	0.800	44,000
2025-09-22	0.760	0.760	0.750	0.750	0.750	304,000
2025-09-19	0.760	0.790	0.750	0.780	0.780	28,000
2025-09-18	0.760	0.760	0.760	0.760	0.760	0
2025-09-17	0.760	0.760	0.760	0.760	0.760	52,000
2025-09-16	0.740	0.770	0.740	0.770	0.770	44,000
2025-09-15	0.750	0.770	0.750	0.770	0.770	44,000
2025-09-12	0.720	0.800	0.720	0.800	0.800	160,000
2025-09-11	0.760	0.770	0.720	0.760	0.760	120,000
2025-09-10	0.740	0.750	0.740	0.750	0.750	12,000
2025-09-09	0.770	0.780	0.700	0.780	0.780	212,000
2025-09-08	0.770	0.800	0.770	0.800	0.800	52,000
2025-09-05	0.760	0.800	0.760	0.800	0.800	164,000
2025-09-04	0.790	0.790	0.790	0.790	0.790	0
2025-09-03	0.790	0.790	0.790	0.790	0.790	0
2025-09-02	0.790	0.790	0.790	0.790	0.790	24,000
2025-09-01	0.810	0.810	0.770	0.800	0.800	88,000
2025-08-29	0.800	0.800	0.790	0.790	0.790	48,000
2025-08-28	0.870	0.870	0.800	0.840	0.840	84,000
2025-08-27	0.850	0.850	0.850	0.850	0.850	8,000
2025-08-26	0.850	0.850	0.850	0.850	0.850	8,000
2025-08-25	0.800	0.810	0.770	0.810	0.810	44,000
2025-08-22	0.790	0.790	0.790	0.790	0.790	16,000
2025-08-21	0.770	0.800	0.770	0.790	0.790	92,000
2025-08-20	0.820	0.830	0.780	0.800	0.800	44,000
2025-08-19	0.820	0.820	0.820	0.820	0.820	0
2025-08-18	0.810	0.830	0.810	0.830	0.830	24,000
2025-08-15	0.890	0.890	0.820	0.840	0.840	20,000
2025-08-14	0.860	0.860	0.860	0.860	0.860	0
2025-08-13	0.870	0.870	0.860	0.860	0.860	4,000
2025-08-12	0.860	0.860	0.860	0.860	0.860	0
2025-08-11	0.860	0.860	0.860	0.860	0.860	4,000
2025-08-08	0.820	0.840	0.820	0.840	0.840	20,000
2025-08-07	0.860	0.860	0.860	0.860	0.860	4,000
2025-08-06	0.850	0.850	0.850	0.850	0.850	4,000
2025-08-05	0.860	0.860	0.820	0.850	0.850	16,000
2025-08-04	0.840	0.840	0.840	0.840	0.840	8,000
2025-08-01	0.840	0.890	0.840	0.840	0.840	20,000

← NewerPage 5 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.