China Ludao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.890	0.890	0.890	0.890	0.890	0
2025-05-06	0.860	0.870	0.800	0.870	0.870	104,000
2025-05-02	0.880	0.880	0.830	0.830	0.830	64,000
2025-04-30	0.840	0.880	0.830	0.860	0.860	72,000
2025-04-29	0.840	0.870	0.840	0.870	0.870	44,000
2025-04-28	0.850	0.850	0.850	0.850	0.850	0
2025-04-25	0.860	0.860	0.860	0.860	0.860	0
2025-04-24	0.870	0.870	0.870	0.870	0.870	0
2025-04-23	0.870	0.870	0.830	0.860	0.860	40,000
2025-04-22	0.890	0.890	0.850	0.860	0.860	112,000
2025-04-17	0.890	0.910	0.890	0.910	0.910	48,000
2025-04-16	0.900	0.940	0.880	0.890	0.890	40,000
2025-04-15	0.890	0.890	0.890	0.890	0.890	0
2025-04-14	0.900	0.900	0.900	0.900	0.900	0
2025-04-11	0.860	0.900	0.860	0.900	0.900	84,000
2025-04-10	0.910	0.950	0.850	0.870	0.870	180,000
2025-04-09	0.910	0.910	0.910	0.910	0.910	0
2025-04-08	0.910	0.910	0.880	0.880	0.880	8,000
2025-04-07	0.890	0.940	0.830	0.900	0.900	100,000
2025-04-03	0.900	0.940	0.840	0.920	0.920	188,000
2025-04-02	0.910	0.930	0.900	0.900	0.900	84,000
2025-04-01	0.900	0.940	0.900	0.920	0.920	108,000
2025-03-31	0.940	0.940	0.890	0.900	0.900	12,000
2025-03-28	0.900	0.920	0.900	0.920	0.920	40,000
2025-03-27	0.910	0.910	0.910	0.910	0.910	0
2025-03-26	0.920	0.920	0.920	0.920	0.920	0
2025-03-25	0.910	0.910	0.890	0.890	0.890	20,000
2025-03-24	0.920	0.950	0.920	0.920	0.920	28,000
2025-03-21	0.940	0.940	0.940	0.940	0.940	4,000
2025-03-20	0.930	0.940	0.930	0.940	0.940	8,000
2025-03-19	0.920	0.940	0.920	0.930	0.930	20,000
2025-03-18	0.900	0.910	0.890	0.910	0.910	40,000
2025-03-17	0.890	0.890	0.890	0.890	0.890	4,000
2025-03-14	0.900	0.900	0.900	0.900	0.900	0
2025-03-13	0.900	0.900	0.900	0.900	0.900	0
2025-03-12	0.900	0.900	0.880	0.900	0.900	64,000
2025-03-11	0.880	0.910	0.880	0.890	0.890	32,000
2025-03-10	0.910	0.910	0.890	0.910	0.910	12,000
2025-03-07	0.930	1.050	0.900	0.900	0.900	124,000
2025-03-06	0.920	1.000	0.880	1.000	1.000	88,000
2025-03-05	0.930	0.930	0.910	0.910	0.910	8,000
2025-03-04	0.920	0.920	0.920	0.920	0.920	0
2025-03-03	0.910	0.930	0.900	0.930	0.930	32,000
2025-02-28	0.930	0.930	0.930	0.930	0.930	0
2025-02-27	0.930	0.930	0.930	0.930	0.930	0
2025-02-26	0.930	0.930	0.930	0.930	0.930	0
2025-02-25	0.950	0.950	0.900	0.900	0.900	28,000
2025-02-24	0.970	0.980	0.950	0.970	0.970	32,000
2025-02-21	0.950	0.990	0.950	0.960	0.960	24,000
2025-02-20	0.950	0.950	0.950	0.950	0.950	0
2025-02-19	0.950	0.950	0.950	0.950	0.950	0
2025-02-18	0.930	0.930	0.930	0.930	0.930	4,000
2025-02-17	0.930	0.950	0.930	0.950	0.950	16,000
2025-02-14	0.950	0.970	0.920	0.970	0.970	36,000
2025-02-13	0.950	0.970	0.930	0.930	0.930	24,000
2025-02-12	0.990	0.990	0.990	0.990	0.990	0
2025-02-11	0.960	0.960	0.960	0.960	0.960	0
2025-02-10	1.000	1.000	0.950	0.990	0.990	12,000
2025-02-07	0.950	0.980	0.940	0.970	0.970	64,000
2025-02-06	1.000	1.000	1.000	1.000	1.000	0

← NewerPage 7 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.