Tongdao Liepin Group (6100.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 3.260 | 3.420 | 3.250 | 3.280 | 3.280 | 2,813,400 |
| May 17, 2024 | 3.380 | 3.540 | 3.250 | 3.280 | 3.280 | 5,421,200 |
| May 16, 2024 | 3.340 | 3.500 | 3.240 | 3.370 | 3.370 | 6,735,300 |
| May 14, 2024 | 3.330 | 3.410 | 3.230 | 3.280 | 3.280 | 6,291,564 |
| May 13, 2024 | 3.260 | 3.280 | 3.040 | 3.200 | 3.200 | 7,130,660 |
| May 10, 2024 | 3.250 | 3.310 | 3.190 | 3.270 | 3.270 | 1,858,600 |
| May 09, 2024 | 3.120 | 3.320 | 3.120 | 3.250 | 3.250 | 2,345,800 |
| May 08, 2024 | 3.260 | 3.330 | 3.130 | 3.140 | 3.140 | 2,592,200 |
| May 07, 2024 | 3.340 | 3.430 | 3.200 | 3.320 | 3.320 | 4,121,800 |
| May 06, 2024 | 3.160 | 3.340 | 3.160 | 3.300 | 3.300 | 4,319,294 |
| May 03, 2024 | 3.130 | 3.230 | 2.990 | 3.160 | 3.160 | 3,791,800 |
| May 02, 2024 | 3.040 | 3.230 | 2.990 | 3.080 | 3.080 | 4,386,400 |
| Apr 30, 2024 | 3.080 | 3.140 | 3.020 | 3.040 | 3.040 | 4,716,000 |
| Apr 29, 2024 | 2.970 | 3.160 | 2.970 | 3.030 | 3.030 | 5,487,600 |
| Apr 26, 2024 | 2.830 | 3.050 | 2.790 | 3.020 | 3.020 | 8,937,033 |
| Apr 25, 2024 | 2.840 | 2.840 | 2.680 | 2.770 | 2.770 | 5,095,000 |
| Apr 24, 2024 | 2.650 | 2.800 | 2.580 | 2.780 | 2.780 | 10,456,800 |
| Apr 23, 2024 | 2.600 | 2.660 | 2.520 | 2.590 | 2.590 | 6,146,026 |
| Apr 22, 2024 | 2.530 | 2.660 | 2.490 | 2.580 | 2.580 | 3,592,984 |
| Apr 19, 2024 | 2.610 | 2.640 | 2.440 | 2.500 | 2.500 | 5,363,600 |
| Apr 18, 2024 | 2.540 | 2.700 | 2.510 | 2.650 | 2.650 | 5,448,800 |
| Apr 17, 2024 | 2.510 | 2.620 | 2.440 | 2.560 | 2.560 | 5,248,400 |
| Apr 16, 2024 | 2.680 | 2.700 | 2.430 | 2.430 | 2.430 | 9,021,600 |
| Apr 15, 2024 | 2.860 | 2.990 | 2.640 | 2.700 | 2.700 | 8,283,000 |
| Apr 12, 2024 | 2.680 | 3.210 | 2.600 | 2.840 | 2.840 | 26,700,400 |
| Apr 11, 2024 | 2.750 | 2.790 | 2.590 | 2.650 | 2.650 | 4,063,400 |
| Apr 10, 2024 | 2.800 | 2.910 | 2.750 | 2.800 | 2.800 | 2,305,400 |
| Apr 09, 2024 | 2.730 | 2.880 | 2.730 | 2.820 | 2.820 | 1,995,214 |
| Apr 08, 2024 | 2.660 | 2.810 | 2.640 | 2.770 | 2.770 | 3,843,400 |
| Apr 05, 2024 | 2.690 | 2.690 | 2.570 | 2.600 | 2.600 | 1,574,000 |
| Apr 03, 2024 | 2.850 | 2.870 | 2.670 | 2.710 | 2.710 | 4,392,600 |
| Apr 02, 2024 | 2.980 | 3.060 | 2.800 | 2.840 | 2.840 | 4,318,200 |
| Mar 28, 2024 | 2.940 | 3.040 | 2.850 | 2.980 | 2.980 | 2,628,400 |
| Mar 27, 2024 | 3.160 | 3.160 | 2.930 | 2.980 | 2.980 | 2,944,800 |
| Mar 26, 2024 | 3.300 | 3.330 | 3.130 | 3.160 | 3.160 | 2,352,000 |
| Mar 25, 2024 | 3.770 | 3.860 | 3.300 | 3.350 | 3.350 | 5,987,800 |
| Mar 22, 2024 | 3.860 | 3.970 | 3.800 | 3.900 | 3.900 | 1,445,200 |
| Mar 21, 2024 | 3.900 | 4.090 | 3.880 | 3.930 | 3.930 | 2,177,381 |
| Mar 20, 2024 | 3.790 | 3.950 | 3.710 | 3.940 | 3.940 | 1,074,600 |
| Mar 19, 2024 | 3.780 | 3.830 | 3.740 | 3.810 | 3.810 | 543,200 |
| Mar 18, 2024 | 3.730 | 3.890 | 3.660 | 3.840 | 3.840 | 2,118,800 |
| Mar 15, 2024 | 4.010 | 4.040 | 3.700 | 3.740 | 3.740 | 3,185,000 |
| Mar 14, 2024 | 4.370 | 4.380 | 4.040 | 4.070 | 4.070 | 2,297,000 |
| Mar 13, 2024 | 4.120 | 4.990 | 4.120 | 4.370 | 4.370 | 7,687,200 |
| Mar 12, 2024 | 3.900 | 3.990 | 3.800 | 3.990 | 3.990 | 1,840,400 |
| Mar 11, 2024 | 3.690 | 3.880 | 3.610 | 3.860 | 3.860 | 1,367,400 |
| Mar 08, 2024 | 3.980 | 3.980 | 3.570 | 3.650 | 3.650 | 674,400 |
| Mar 07, 2024 | 3.820 | 3.820 | 3.620 | 3.680 | 3.680 | 947,000 |
| Mar 06, 2024 | 3.560 | 3.820 | 3.550 | 3.820 | 3.820 | 1,903,800 |
| Mar 05, 2024 | 3.900 | 3.900 | 3.690 | 3.710 | 3.710 | 2,063,800 |
| Mar 04, 2024 | 3.860 | 3.900 | 3.700 | 3.780 | 3.780 | 448,000 |
| Mar 01, 2024 | 3.770 | 3.900 | 3.770 | 3.800 | 3.800 | 510,800 |
| Feb 29, 2024 | 4.070 | 4.070 | 3.760 | 3.880 | 3.880 | 1,430,400 |
| Feb 28, 2024 | 4.190 | 4.190 | 3.800 | 4.080 | 4.080 | 645,600 |
| Feb 27, 2024 | 3.630 | 4.200 | 3.630 | 4.190 | 4.190 | 665,400 |
| Feb 26, 2024 | 4.600 | 4.600 | 4.090 | 4.220 | 4.220 | 448,200 |
| Feb 23, 2024 | 4.380 | 4.460 | 4.330 | 4.390 | 4.390 | 1,151,400 |
| Feb 22, 2024 | 4.460 | 4.460 | 4.280 | 4.330 | 4.330 | 201,600 |
| Feb 21, 2024 | 4.450 | 4.690 | 4.450 | 4.480 | 4.480 | 1,084,600 |
| Feb 20, 2024 | 4.380 | 4.610 | 4.290 | 4.420 | 4.420 | 1,264,000 |
| Feb 19, 2024 | 4.500 | 4.550 | 4.260 | 4.320 | 4.320 | 838,000 |
| Feb 16, 2024 | 4.450 | 4.920 | 4.440 | 4.820 | 4.820 | 584,400 |
| Feb 15, 2024 | 4.000 | 4.520 | 4.000 | 4.430 | 4.430 | 243,000 |
| Feb 14, 2024 | 4.300 | 4.320 | 3.870 | 3.880 | 3.880 | 57,800 |
| Feb 09, 2024 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | - |
| Feb 08, 2024 | 3.880 | 4.090 | 3.800 | 4.090 | 4.090 | 811,000 |
| Feb 07, 2024 | 3.950 | 4.040 | 3.840 | 3.880 | 3.880 | 299,765 |
| Feb 06, 2024 | 3.590 | 3.860 | 3.520 | 3.800 | 3.800 | 1,714,000 |
| Feb 05, 2024 | 3.880 | 3.790 | 3.530 | 3.550 | 3.550 | 597,000 |
| Feb 02, 2024 | 3.970 | 4.100 | 3.710 | 3.740 | 3.740 | 468,800 |
| Feb 01, 2024 | 3.740 | 4.020 | 3.690 | 3.950 | 3.950 | 549,886 |
| Jan 31, 2024 | 4.040 | 4.040 | 3.760 | 3.880 | 3.880 | 561,686 |
| Jan 30, 2024 | 3.810 | 4.020 | 3.780 | 3.870 | 3.870 | 839,142 |
| Jan 29, 2024 | 4.190 | 4.190 | 3.760 | 3.820 | 3.820 | 1,456,400 |
| Jan 26, 2024 | 4.400 | 4.490 | 4.000 | 4.000 | 4.000 | 1,429,600 |
| Jan 25, 2024 | 4.520 | 4.600 | 4.300 | 4.470 | 4.470 | 610,000 |
| Jan 24, 2024 | 4.650 | 4.710 | 4.340 | 4.520 | 4.520 | 867,600 |
| Jan 23, 2024 | 4.690 | 5.000 | 4.440 | 4.560 | 4.560 | 772,800 |
| Jan 22, 2024 | 4.750 | 4.780 | 4.540 | 4.660 | 4.660 | 607,400 |
| Jan 19, 2024 | 4.960 | 5.020 | 4.760 | 4.940 | 4.940 | 282,200 |
| Jan 18, 2024 | 4.690 | 5.030 | 4.690 | 5.000 | 5.000 | 477,000 |
| Jan 17, 2024 | 5.110 | 5.250 | 4.680 | 5.060 | 5.060 | 2,033,800 |
| Jan 16, 2024 | 5.330 | 5.350 | 5.030 | 5.300 | 5.300 | 388,600 |
| Jan 15, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | - |
| Jan 12, 2024 | 5.280 | 5.320 | 5.180 | 5.320 | 5.320 | 201,000 |
| Jan 11, 2024 | 5.030 | 5.410 | 5.030 | 5.330 | 5.330 | 260,000 |
| Jan 10, 2024 | 5.240 | 5.440 | 5.200 | 5.350 | 5.350 | 199,200 |
| Jan 09, 2024 | 5.280 | 5.620 | 5.280 | 5.400 | 5.400 | 537,600 |
| Jan 08, 2024 | 5.540 | 5.560 | 5.290 | 5.300 | 5.300 | 355,000 |
| Jan 05, 2024 | 5.490 | 5.600 | 5.390 | 5.560 | 5.560 | 227,600 |
| Jan 04, 2024 | 5.450 | 5.540 | 5.310 | 5.540 | 5.540 | 1,105,200 |
| Jan 03, 2024 | 5.740 | 5.740 | 5.470 | 5.600 | 5.600 | 373,200 |
| Jan 02, 2024 | 5.830 | 5.830 | 5.560 | 5.790 | 5.790 | 400,800 |
| Dec 29, 2023 | 5.650 | 5.770 | 5.600 | 5.770 | 5.770 | 346,000 |
| Dec 28, 2023 | 5.430 | 5.640 | 5.420 | 5.600 | 5.600 | 653,400 |
| Dec 27, 2023 | 5.380 | 5.440 | 5.370 | 5.440 | 5.440 | 333,000 |
| Dec 22, 2023 | 5.360 | 5.540 | 5.270 | 5.380 | 5.380 | 604,200 |
| Dec 21, 2023 | 5.280 | 5.400 | 5.240 | 5.340 | 5.340 | 377,000 |
| Dec 20, 2023 | 5.390 | 5.390 | 5.200 | 5.330 | 5.330 | 658,800 |
| Dec 19, 2023 | 5.300 | 5.350 | 5.230 | 5.310 | 5.310 | 406,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.