Tongdao Liepin Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.040	2.210	2.005	2.120	2.120	975,600
2026-10-20	2.130	2.150	2.005	2.045	2.045	552,000
2026-10-16	2.035	2.050	1.995	2.000	2.000	398,200
2026-10-15	2.040	2.045	2.000	2.015	2.015	312,200
2026-10-14	2.040	2.070	1.985	2.045	2.045	68,600
2026-10-13	2.080	2.080	1.980	2.045	2.045	342,800
2026-10-12	2.195	2.195	2.015	2.050	2.050	30,000
2026-10-09	2.000	2.125	1.975	2.015	2.015	343,018
2026-10-08	2.035	2.040	2.000	2.030	2.030	361,800
2026-10-07	2.140	2.180	1.975	2.025	2.025	179,200
2026-10-06	2.130	2.130	1.990	2.000	2.000	108,600
2026-10-05	1.985	1.985	1.945	1.960	1.960	388,600
2026-10-02	2.080	2.115	2.000	2.025	2.025	374,400
2026-09-30	2.195	2.195	1.980	2.070	2.070	39,800
2026-09-29	2.015	2.130	2.015	2.130	2.130	30,000
2026-09-28	2.025	2.090	1.980	2.075	2.075	669,400
2026-09-25	2.125	2.125	1.955	1.990	1.990	465,200
2026-09-24	2.125	2.145	2.115	2.120	2.120	298,800
2026-09-23	2.125	2.170	2.115	2.125	2.125	505,200
2026-09-22	2.230	2.275	2.100	2.125	2.125	207,200
2026-09-21	2.360	2.360	2.085	2.115	2.115	355,600
2026-09-18	2.170	2.360	2.145	2.145	2.145	78,800
2026-09-17	2.175	2.240	2.160	2.180	2.180	373,800
2026-09-16	2.200	2.220	2.170	2.195	2.195	44,600
2026-09-15	2.240	2.240	2.150	2.150	2.150	558,800
2026-09-14	2.245	2.290	2.200	2.210	2.210	356,400
2026-09-11	2.395	2.400	2.280	2.290	2.290	379,200
2026-09-10	2.420	2.450	2.335	2.390	2.390	202,400
2026-09-09	2.440	2.535	2.420	2.420	2.420	55,400
2026-09-08	2.420	2.455	2.400	2.450	2.450	65,400
2026-09-07	2.500	2.550	2.340	2.415	2.415	1,101,200
2026-09-04	2.365	2.470	2.365	2.430	2.430	277,400
2026-09-03	2.265	2.440	2.255	2.365	2.365	705,491
2026-09-02	2.280	2.290	2.240	2.265	2.265	112,800
2026-09-01	2.295	2.365	2.220	2.290	2.290	316,600
2026-08-31	2.420	2.540	2.225	2.395	2.395	404,800
2026-08-28	2.230	2.370	2.180	2.315	2.315	1,461,200
2026-08-27	2.250	2.495	2.235	2.390	2.390	1,112,346
2026-08-26	2.370	2.370	2.175	2.205	2.205	793,876
2026-08-25	2.415	2.415	2.140	2.275	2.275	509,274
2026-08-24	2.230	2.380	2.230	2.325	2.325	1,211,546
2026-08-21	2.010	2.200	2.005	2.120	2.120	272,400
2026-08-20	1.990	2.085	1.990	2.055	2.055	254,600
2026-08-19	2.005	2.005	1.980	1.990	1.990	224,000
2026-08-18	2.095	2.095	2.030	2.065	2.065	236,200
2026-08-17	2.050	2.115	2.020	2.075	2.075	352,340
2026-08-14	2.100	2.115	2.060	2.100	2.100	522,200
2026-08-13	2.240	2.240	2.100	2.100	2.100	120,400
2026-08-12	2.170	2.225	2.100	2.175	2.175	1,217,800
2026-08-11	2.090	2.150	2.085	2.110	2.110	667,600
2026-08-10	2.090	2.120	2.080	2.100	2.100	334,600
2026-08-07	2.100	2.100	2.050	2.085	2.085	159,400
2026-08-06	2.100	2.140	2.075	2.090	2.090	677,400
2026-08-05	2.205	2.205	2.055	2.150	2.150	985,741
2026-08-04	2.100	2.210	2.070	2.210	2.210	466,600
2026-08-03	2.060	2.180	2.060	2.100	2.100	392,800
2026-07-31	2.160	2.190	2.080	2.150	2.150	448,474
2026-07-30	2.200	2.220	2.110	2.180	2.180	691,600
2026-07-29	2.240	2.280	2.220	2.220	2.220	183,800
2026-07-28	2.260	2.290	2.210	2.230	2.230	503,696

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.2000 HKD
2025-04-11	0.4200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.