Tongdao Liepin Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.380 | 3.380 | 3.190 | 3.210 | 2.950 | 702,400 |
| 2025-10-28 | 3.340 | 3.460 | 3.300 | 3.380 | 3.106 | 490,600 |
| 2025-10-27 | 3.340 | 3.420 | 3.290 | 3.340 | 3.070 | 832,400 |
| 2025-10-24 | 3.220 | 3.310 | 3.190 | 3.280 | 3.014 | 523,600 |
| 2025-10-23 | 3.230 | 3.270 | 3.130 | 3.200 | 2.941 | 1,630,600 |
| 2025-10-22 | 3.260 | 3.290 | 3.230 | 3.230 | 2.969 | 443,200 |
| 2025-10-21 | 3.250 | 3.400 | 3.250 | 3.250 | 2.987 | 619,800 |
| 2025-10-20 | 3.340 | 3.340 | 3.250 | 3.260 | 2.996 | 477,400 |
| 2025-10-17 | 3.370 | 3.380 | 3.200 | 3.200 | 2.941 | 924,200 |
| 2025-10-16 | 3.320 | 3.390 | 3.280 | 3.290 | 3.024 | 1,073,400 |
| 2025-10-15 | 3.330 | 3.420 | 3.260 | 3.390 | 3.116 | 998,400 |
| 2025-10-14 | 3.230 | 3.410 | 3.230 | 3.240 | 2.978 | 995,600 |
| 2025-10-13 | 3.370 | 3.390 | 3.200 | 3.270 | 3.005 | 2,881,938 |
| 2025-10-10 | 3.390 | 3.450 | 3.300 | 3.340 | 3.070 | 1,910,800 |
| 2025-10-09 | 3.480 | 3.520 | 3.400 | 3.400 | 3.125 | 1,100,598 |
| 2025-10-08 | 3.610 | 3.700 | 3.380 | 3.500 | 3.217 | 1,962,398 |
| 2025-10-06 | 3.620 | 3.620 | 3.480 | 3.610 | 3.318 | 772,400 |
| 2025-10-03 | 3.620 | 3.620 | 3.440 | 3.500 | 3.217 | 2,216,400 |
| 2025-10-02 | 3.660 | 3.670 | 3.480 | 3.640 | 3.345 | 6,191,600 |
| 2025-09-30 | 3.620 | 3.710 | 3.470 | 3.650 | 3.355 | 2,729,200 |
| 2025-09-29 | 3.720 | 3.780 | 3.540 | 3.620 | 3.327 | 1,535,400 |
| 2025-09-26 | 3.750 | 3.870 | 3.700 | 3.700 | 3.400 | 736,600 |
| 2025-09-25 | 3.820 | 3.870 | 3.740 | 3.820 | 3.511 | 1,288,996 |
| 2025-09-24 | 3.830 | 3.830 | 3.590 | 3.750 | 3.446 | 1,026,800 |
| 2025-09-23 | 3.740 | 3.750 | 3.580 | 3.700 | 3.400 | 1,686,319 |
| 2025-09-22 | 3.890 | 3.890 | 3.670 | 3.700 | 3.400 | 1,224,396 |
| 2025-09-19 | 3.760 | 3.860 | 3.710 | 3.800 | 3.492 | 1,559,400 |
| 2025-09-18 | 3.900 | 3.920 | 3.720 | 3.790 | 3.483 | 4,080,200 |
| 2025-09-17 | 3.900 | 3.970 | 3.850 | 3.920 | 3.603 | 2,187,604 |
| 2025-09-16 | 4.060 | 4.060 | 3.870 | 3.900 | 3.584 | 1,679,409 |
| 2025-09-15 | 4.200 | 4.200 | 3.980 | 4.000 | 3.676 | 1,131,998 |
| 2025-09-12 | 3.850 | 4.060 | 3.850 | 4.000 | 3.676 | 3,157,000 |
| 2025-09-11 | 3.960 | 3.960 | 3.760 | 3.850 | 3.538 | 949,404 |
| 2025-09-10 | 4.000 | 4.000 | 3.770 | 3.800 | 3.492 | 1,457,204 |
| 2025-09-09 | 3.830 | 3.990 | 3.780 | 3.880 | 3.566 | 802,000 |
| 2025-09-08 | 3.850 | 4.020 | 3.740 | 3.800 | 3.492 | 1,953,200 |
| 2025-09-05 | 3.960 | 3.960 | 3.750 | 3.850 | 3.538 | 1,013,600 |
| 2025-09-04 | 3.900 | 3.920 | 3.750 | 3.760 | 3.456 | 991,200 |
| 2025-09-03 | 3.880 | 3.990 | 3.830 | 3.870 | 3.557 | 1,766,200 |
| 2025-09-02 | 4.240 | 4.240 | 3.830 | 3.860 | 3.547 | 1,771,600 |
| 2025-09-01 | 4.350 | 4.350 | 3.980 | 4.060 | 3.731 | 1,927,200 |
| 2025-08-29 | 4.100 | 4.440 | 4.100 | 4.220 | 3.878 | 1,680,800 |
| 2025-08-28 | 4.240 | 4.300 | 4.030 | 4.050 | 3.722 | 2,691,800 |
| 2025-08-27 | 4.230 | 4.440 | 4.230 | 4.370 | 4.016 | 2,660,200 |
| 2025-08-26 | 4.300 | 4.300 | 4.170 | 4.230 | 3.888 | 632,600 |
| 2025-08-25 | 4.200 | 4.370 | 4.200 | 4.310 | 3.961 | 1,171,800 |
| 2025-08-22 | 4.200 | 4.350 | 4.190 | 4.210 | 3.869 | 1,951,800 |
| 2025-08-21 | 4.370 | 4.380 | 4.170 | 4.260 | 3.915 | 1,776,200 |
| 2025-08-20 | 4.370 | 4.370 | 4.110 | 4.140 | 3.805 | 1,847,600 |
| 2025-08-19 | 4.230 | 4.320 | 4.110 | 4.190 | 3.851 | 1,909,400 |
| 2025-08-18 | 4.080 | 4.170 | 3.880 | 4.160 | 3.823 | 1,712,198 |
| 2025-08-15 | 4.270 | 4.270 | 4.020 | 4.080 | 3.750 | 1,241,055 |
| 2025-08-14 | 3.990 | 4.300 | 3.940 | 4.220 | 3.878 | 3,559,651 |
| 2025-08-13 | 3.800 | 3.940 | 3.800 | 3.920 | 3.603 | 966,000 |
| 2025-08-12 | 3.980 | 3.980 | 3.790 | 3.800 | 3.492 | 926,400 |
| 2025-08-11 | 3.970 | 3.970 | 3.850 | 3.900 | 3.584 | 525,800 |
| 2025-08-08 | 3.960 | 3.990 | 3.880 | 3.970 | 3.649 | 447,200 |
| 2025-08-07 | 4.090 | 4.090 | 3.930 | 3.960 | 3.639 | 1,210,398 |
| 2025-08-06 | 4.190 | 4.190 | 4.030 | 4.090 | 3.759 | 365,810 |
| 2025-08-05 | 4.000 | 4.200 | 3.900 | 4.150 | 3.814 | 1,284,798 |
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.