China Ludao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.840	0.840	0.840	0.840	0.840	0
2025-07-30	0.830	0.850	0.830	0.840	0.840	12,000
2025-07-29	0.800	0.830	0.780	0.830	0.830	108,000
2025-07-28	0.820	0.840	0.810	0.840	0.840	104,000
2025-07-25	0.810	0.820	0.810	0.820	0.820	8,000
2025-07-24	0.810	0.810	0.810	0.810	0.810	20,000
2025-07-23	0.810	0.810	0.780	0.780	0.780	20,000
2025-07-22	0.800	0.800	0.800	0.800	0.800	4,000
2025-07-21	0.820	0.820	0.820	0.820	0.820	0
2025-07-18	0.820	0.820	0.820	0.820	0.820	32,000
2025-07-17	0.820	0.820	0.820	0.820	0.820	0
2025-07-16	0.820	0.820	0.820	0.820	0.820	0
2025-07-15	0.820	0.820	0.820	0.820	0.820	100,000
2025-07-14	0.820	0.820	0.820	0.820	0.820	0
2025-07-11	0.810	0.830	0.790	0.820	0.820	92,000
2025-07-10	0.810	0.830	0.810	0.820	0.820	24,000
2025-07-09	0.830	0.830	0.830	0.830	0.830	4,000
2025-07-08	0.820	0.820	0.820	0.820	0.820	16,000
2025-07-07	0.820	0.840	0.790	0.830	0.830	64,000
2025-07-04	0.810	0.830	0.800	0.820	0.820	76,000
2025-07-03	0.820	0.820	0.820	0.820	0.820	0
2025-07-02	0.880	0.880	0.820	0.820	0.820	48,000
2025-06-30	0.850	0.850	0.830	0.850	0.850	20,000
2025-06-27	0.850	0.850	0.850	0.850	0.850	0
2025-06-26	0.850	0.880	0.830	0.850	0.850	88,000
2025-06-25	0.850	0.850	0.850	0.850	0.850	0
2025-06-24	0.830	0.850	0.820	0.850	0.850	24,000
2025-06-23	0.850	0.850	0.810	0.850	0.850	184,000
2025-06-20	0.910	0.910	0.860	0.870	0.870	12,000
2025-06-19	0.840	0.890	0.830	0.880	0.880	32,000
2025-06-18	0.860	0.860	0.860	0.860	0.860	64,000
2025-06-17	0.860	0.860	0.820	0.840	0.840	16,000
2025-06-16	0.850	0.850	0.850	0.850	0.850	4,000
2025-06-13	0.900	0.900	0.840	0.840	0.840	40,000
2025-06-12	0.850	0.850	0.850	0.850	0.850	12,000
2025-06-11	0.870	0.870	0.870	0.870	0.870	4,000
2025-06-10	0.870	0.870	0.870	0.870	0.870	0
2025-06-09	0.900	0.900	0.900	0.900	0.900	0
2025-06-06	0.900	0.900	0.900	0.900	0.900	48,000
2025-06-05	0.920	0.920	0.840	0.920	0.920	12,000
2025-06-04	0.980	0.980	0.890	0.890	0.890	4,000
2025-06-03	0.970	0.970	0.840	0.860	0.860	24,000
2025-06-02	0.810	0.860	0.800	0.860	0.860	120,000
2025-05-30	0.820	0.840	0.800	0.830	0.830	52,000
2025-05-29	0.810	0.810	0.810	0.810	0.810	0
2025-05-28	0.810	0.810	0.810	0.810	0.810	0
2025-05-27	0.810	0.820	0.790	0.810	0.810	140,000
2025-05-26	0.840	0.860	0.810	0.830	0.830	96,000
2025-05-23	0.820	0.840	0.820	0.840	0.840	60,000
2025-05-22	0.820	0.860	0.820	0.860	0.860	64,000
2025-05-21	0.830	0.830	0.830	0.830	0.830	16,000
2025-05-20	0.840	0.850	0.840	0.850	0.850	8,000
2025-05-19	0.850	0.890	0.830	0.830	0.830	48,000
2025-05-16	0.860	0.860	0.860	0.860	0.860	0
2025-05-15	0.860	0.860	0.860	0.860	0.860	0
2025-05-14	0.860	0.860	0.860	0.860	0.860	0
2025-05-13	0.860	0.860	0.860	0.860	0.860	0
2025-05-12	0.890	0.890	0.840	0.860	0.860	40,000
2025-05-09	0.870	0.870	0.870	0.870	0.870	0
2025-05-08	0.860	0.870	0.840	0.870	0.870	28,000

← NewerPage 6 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.