Tongdao Liepin Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.180	2.280	2.180	2.280	2.280	227,400
2026-07-24	2.280	2.280	2.200	2.230	2.230	75,200
2026-07-23	2.090	2.290	2.090	2.270	2.270	650,800
2026-07-22	2.200	2.320	2.140	2.170	2.170	1,247,200
2026-07-21	2.200	2.300	2.160	2.260	2.260	1,341,600
2026-07-20	2.060	2.270	2.060	2.140	2.140	808,400
2026-07-17	2.060	2.070	2.000	2.050	2.050	1,225,800
2026-07-16	1.930	2.090	1.930	2.030	2.030	1,104,600
2026-07-15	1.910	1.970	1.900	1.950	1.950	819,400
2026-07-14	1.870	1.930	1.830	1.900	1.900	719,000
2026-07-13	1.920	1.920	1.870	1.870	1.870	1,375,200
2026-07-10	1.960	1.970	1.900	1.920	1.920	1,071,000
2026-07-09	1.980	2.000	1.960	1.970	1.970	469,200
2026-07-08	2.070	2.070	1.980	1.980	1.980	362,600
2026-07-07	2.000	2.070	1.990	2.070	2.070	1,013,600
2026-07-06	2.030	2.060	1.980	2.000	2.000	631,400
2026-07-03	2.000	2.060	1.990	2.060	2.060	496,400
2026-07-02	2.140	2.140	1.980	2.000	2.000	839,000
2026-06-30	1.720	2.080	1.720	2.080	2.080	739,000
2026-06-29	2.000	2.070	2.000	2.040	2.040	699,000
2026-06-26	2.000	2.040	1.970	2.000	2.000	574,200
2026-06-25	1.990	2.030	1.950	2.000	2.000	807,600
2026-06-24	2.120	2.120	2.000	2.050	2.050	1,844,600
2026-06-23	2.190	2.190	2.080	2.120	2.120	467,000
2026-06-22	2.170	2.210	2.050	2.190	2.190	490,600
2026-06-18	2.290	2.300	2.200	2.210	2.210	740,400
2026-06-17	2.280	2.400	2.260	2.260	2.260	359,677
2026-06-16	2.310	2.440	2.280	2.280	2.280	181,200
2026-06-15	2.440	2.460	2.340	2.400	2.400	355,000
2026-06-12	2.400	2.450	2.350	2.420	2.420	231,200
2026-06-11	2.430	2.500	2.390	2.390	2.390	569,200
2026-06-10	2.330	2.490	2.310	2.430	2.430	620,400
2026-06-09	2.260	2.410	2.260	2.330	2.330	260,800
2026-06-08	2.290	2.290	2.210	2.240	2.240	1,059,689
2026-06-05	2.400	2.400	2.300	2.310	2.310	418,600
2026-06-04	2.500	2.570	2.460	2.470	2.270	432,000
2026-06-03	2.690	2.690	2.540	2.610	2.399	298,944
2026-06-02	2.440	2.640	2.440	2.580	2.371	699,272
2026-06-01	2.400	2.580	2.370	2.510	2.307	798,800
2026-05-29	2.340	2.390	2.340	2.340	2.151	161,508
2026-05-28	2.420	2.420	2.320	2.340	2.151	526,400
2026-05-27	2.360	2.440	2.330	2.420	2.224	601,600
2026-05-26	2.450	2.450	2.360	2.360	2.169	770,196
2026-05-22	2.490	2.500	2.450	2.460	2.261	407,600
2026-05-21	2.500	2.500	2.450	2.500	2.298	419,200
2026-05-20	2.490	2.600	2.480	2.500	2.298	180,200
2026-05-19	2.500	2.650	2.450	2.540	2.334	359,400
2026-05-18	2.490	2.550	2.430	2.470	2.270	653,400
2026-05-15	2.500	2.530	2.450	2.510	2.307	351,200
2026-05-14	2.430	2.530	2.430	2.500	2.298	684,800
2026-05-13	2.510	2.510	2.430	2.450	2.252	1,006,600
2026-05-12	2.540	2.540	2.490	2.500	2.298	289,928
2026-05-11	2.540	2.550	2.460	2.550	2.344	371,600
2026-05-08	2.530	2.540	2.450	2.530	2.325	396,000
2026-05-07	2.510	2.560	2.460	2.530	2.325	365,400
2026-05-06	2.480	2.490	2.420	2.460	2.261	438,800
2026-05-05	2.470	2.520	2.410	2.520	2.316	432,800
2026-05-04	2.510	2.560	2.470	2.490	2.288	702,400
2026-04-30	2.600	2.670	2.460	2.510	2.307	652,200
2026-04-29	2.560	2.600	2.550	2.600	2.390	348,400

← NewerPage 2 of 3 · 125 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.