Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

Lianlian DigiTech Co., Ltd. (2598.HK)

Compare
9.150
-0.030
(-0.33%)
At close: February 28 at 4:08:02 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20259.2509.2508.8609.1509.150268,500
Feb 27, 20258.9909.1808.8909.1809.180144,000
Feb 26, 20259.1009.2908.8409.1909.190134,500
Feb 25, 20259.0009.1408.8509.1009.100115,500
Feb 24, 20258.3109.2508.3109.1509.15099,500
Feb 21, 20259.2009.4909.0109.1909.190439,000
Feb 20, 20259.1809.2009.0309.2009.20014,000
Feb 19, 20259.4909.4909.1109.2209.220253,000
Feb 18, 20259.5509.5909.0009.4309.430173,500
Feb 17, 20259.5009.8509.4309.4309.430306,500
Feb 14, 20259.2009.5009.0909.5009.500186,500
Feb 13, 20258.9609.3008.6809.2009.200329,500
Feb 12, 20258.3608.9706.6608.8508.850749,500
Feb 11, 20259.5009.7008.3408.3508.3501,328,500
Feb 10, 202510.00010.2209.5009.5009.500601,500
Feb 7, 202510.00010.2009.8609.8609.8603,237,500
Feb 6, 202510.10010.2609.8409.8609.8601,999,000
Feb 5, 20259.97010.2009.9009.9809.9802,302,500
Feb 4, 20259.82010.3809.6009.9509.9503,437,500
Feb 3, 202510.08010.1609.5809.8509.8501,913,500
Jan 28, 202510.00010.00010.00010.00010.000-
Jan 27, 202510.20010.34010.16010.28010.2801,182,500
Jan 24, 20259.90010.4809.90010.26010.2601,684,000
Jan 23, 20259.50010.4609.50010.24010.2401,520,500
Jan 22, 20258.7309.4508.3009.4509.4502,612,000
Jan 21, 20258.3608.7608.1908.6208.620301,000
Jan 20, 20258.8508.8508.6008.6008.600217,000
Jan 17, 20259.2009.2008.8008.8508.850223,000
Jan 16, 20259.2009.2009.0109.0109.010211,000
Jan 15, 20259.2009.2009.1709.1809.180211,000
Jan 14, 20259.0409.1509.0409.1509.150237,500
Jan 13, 20259.0909.0908.9009.0409.040213,500
Jan 10, 20259.1709.1908.8509.1009.100211,000
Jan 9, 20259.0009.2609.0009.1809.180214,000
Jan 8, 20259.1809.1809.0409.0409.040212,000
Jan 7, 20259.2809.3809.1009.1009.100212,500
Jan 6, 20259.4009.4009.1009.1009.100202,000
Jan 3, 20259.3809.3909.2909.2909.290158,500
Jan 2, 20259.5409.5409.2109.3609.360202,000
Dec 31, 20249.4609.4609.4609.4609.460-
Dec 30, 20249.2609.4209.2309.4209.420202,500
Dec 27, 20249.4809.4809.2209.2309.23072,500
Dec 24, 20249.3009.3009.3009.3009.300-
Dec 23, 20249.4509.4709.3009.4309.430207,500
Dec 20, 20249.6009.6609.0309.4609.460211,000
Dec 19, 20249.5009.5009.3609.5009.500207,000
Dec 18, 20249.3609.4609.3209.3609.360201,500
Dec 17, 20249.5009.5009.2209.2209.220204,000
Dec 16, 20249.4009.4409.2709.3009.300201,000
Dec 13, 20249.3109.3109.3109.3109.310-
Dec 12, 20249.5009.7009.3109.3209.320208,000
Dec 11, 20249.8009.8009.4209.4209.420209,500
Dec 10, 20249.4709.8209.4709.7009.700265,500
Dec 9, 20249.5009.7009.3909.7009.700212,500
Dec 6, 20249.5209.5809.4009.5009.500218,000
Dec 5, 20249.5309.6509.3909.6509.650215,000
Dec 4, 20249.4009.5309.3209.5309.530214,500
Dec 3, 20249.6009.6209.3709.5009.500211,000
Dec 2, 202410.20010.2009.4609.5809.580222,500
Nov 29, 20249.47010.2809.34010.28010.280175,500
Nov 28, 20249.3009.3909.2209.3509.350109,500
Nov 27, 20249.2109.4009.1009.4009.40094,000
Nov 26, 20249.5009.5009.1309.3009.300119,000
Nov 25, 20249.4609.4609.1009.4509.45026,500
Nov 22, 20249.3209.3209.0709.3009.30059,000
Nov 21, 20249.4809.4809.1709.3309.330216,500
Nov 20, 20249.5009.5009.1709.3409.340219,500
Nov 19, 20249.5009.5009.3009.3009.300215,000
Nov 18, 20249.5409.5409.1009.5009.500220,500
Nov 15, 20249.4009.5809.1609.5509.550250,000
Nov 14, 20249.4009.4009.1409.3809.380216,000
Nov 13, 20249.7009.7009.1809.4109.410204,500
Nov 12, 20249.6409.6409.3509.4009.400208,000
Nov 11, 20249.7809.7809.5209.6509.650203,000
Nov 8, 20249.8009.8009.0009.6509.650223,000
Nov 7, 20249.8009.8009.5309.6509.650208,500
Nov 6, 20249.9109.9309.6609.7209.720234,000
Nov 5, 20249.9409.9409.7409.8609.860226,000
Nov 4, 202410.16010.1609.6409.9009.900218,500
Nov 1, 202410.18010.1809.8609.9009.900233,000
Oct 31, 20249.90010.2209.71010.22010.220278,500
Oct 30, 20249.7009.9009.4509.9009.900156,000
Oct 29, 20249.9009.9009.2009.5009.500111,500
Oct 28, 202410.00010.0009.3809.5209.520186,000
Oct 25, 20249.9209.9809.7609.8509.850219,000
Oct 24, 202410.10010.1409.8009.9509.950241,000
Oct 23, 202410.22010.24010.00010.16010.160213,014
Oct 22, 202410.10010.3809.98010.22010.220302,000
Oct 21, 202410.10010.1009.73010.08010.080259,500
Oct 18, 20249.8809.8809.5309.8109.810229,000
Oct 17, 20249.8509.9009.7009.8909.890249,500
Oct 16, 20249.7509.8909.6009.8509.850221,500
Oct 15, 20249.8109.9009.5509.8009.800224,500
Oct 14, 20249.81010.0009.5209.8109.810371,000
Oct 10, 20249.5809.7909.5009.7909.790250,000
Oct 9, 20249.8609.8909.3009.6009.600229,000
Oct 8, 20249.85010.4009.2709.9009.900371,500
Oct 7, 20249.25010.8809.2509.8109.8101,209,514
Oct 4, 20248.9009.4508.8009.2509.250358,500
Oct 3, 20248.8409.0008.5109.0009.000343,000
Oct 2, 20248.9609.4808.7608.8608.860318,500
Sep 30, 20249.0009.2708.9709.2009.200304,500
Sep 27, 20248.9809.1008.9809.0809.080132,000
Sep 26, 20249.0109.0608.8908.9808.980129,000
Sep 25, 20249.1109.1908.9209.0509.050110,500
Sep 24, 20249.2409.2609.0009.1109.11093,000
Sep 23, 20249.1409.3909.1309.2509.25053,500
Sep 20, 20249.0009.4809.0809.0809.080235,000
Sep 19, 20249.3409.3409.0009.0009.000220,500
Sep 17, 20249.1809.3909.1809.2209.22044,500
Sep 16, 20249.4109.4409.2809.2809.28070,500
Sep 13, 20249.4109.4309.3009.4309.430228,000
Sep 12, 20249.3909.4409.3209.4209.420215,500
Sep 11, 20249.3909.4809.3509.4509.450232,000
Sep 10, 20249.5509.5509.3909.4509.450226,000
Sep 9, 20249.5109.5409.3909.4709.470218,500
Sep 5, 20249.5109.5609.4709.4909.490215,500
Sep 4, 20249.5709.5709.4009.4909.490222,000
Sep 3, 20249.5409.5509.4309.5009.500225,500
Sep 2, 20249.5709.5709.3909.5509.550279,000
Aug 30, 20249.4909.5609.3509.5609.560206,500
Aug 29, 20249.4509.4909.3509.4909.490118,500
Aug 28, 20249.4609.4909.3609.3609.360164,500
Aug 27, 20249.5409.5409.3009.4709.470172,000
Aug 26, 20249.1009.5008.9009.5009.500199,000
Aug 23, 20249.4909.4909.1009.1909.190232,000
Aug 22, 20249.4909.4909.1609.4209.420145,500
Aug 21, 20249.5009.5009.4009.4209.42064,500
Aug 20, 20249.5509.5509.4009.4009.40068,000
Aug 19, 20249.5909.5909.4709.5009.500213,000
Aug 16, 20249.5309.5509.4809.4809.480234,000
Aug 15, 20249.5309.5309.4809.4909.490216,500
Aug 14, 20249.5209.5209.4309.4309.430261,000
Aug 13, 20249.4209.5309.3809.5309.530319,000
Aug 12, 20249.5409.5409.4009.5309.530288,500
Aug 9, 20249.4709.5009.4509.5009.500245,000
Aug 8, 20249.3809.5009.3809.5009.500300,500
Aug 7, 20249.3809.5409.3109.5009.500269,500
Aug 6, 20249.4809.4909.3109.3809.380295,500
Aug 5, 20249.5709.5709.4309.4909.490250,000
Aug 2, 20249.5709.5709.4809.5609.560221,000
Aug 1, 20249.5609.6009.4809.5309.530240,000
Jul 31, 20249.6109.6109.4609.6009.600156,500
Jul 30, 20249.5409.5609.4509.5509.550128,500
Jul 29, 20249.5109.6009.4809.5409.54070,000
Jul 26, 20249.5909.6309.4609.5109.51089,000
Jul 25, 20249.5209.5309.4409.5209.52061,000
Jul 24, 20249.5209.5409.4409.5009.500224,000
Jul 23, 20249.5509.5709.4509.5409.54072,500
Jul 22, 20249.5809.5809.4009.5009.500143,000
Jul 19, 20249.5509.5509.4209.5009.50080,000
Jul 18, 20249.5509.5609.5009.5409.54049,500
Jul 17, 20249.5209.6109.4209.5309.530242,500
Jul 16, 20249.6009.6309.5009.5609.560225,000
Jul 15, 20249.6609.7909.5009.6409.640219,500
Jul 12, 20249.7909.8409.5909.7009.700246,000
Jul 11, 20249.5009.8209.5009.7109.710313,000
Jul 10, 20249.4909.5209.4009.5009.500241,000
Jul 9, 20249.4409.5009.3009.5009.500277,500
Jul 8, 20249.4509.4809.3309.4509.450358,000
Jul 5, 20249.4909.5509.3509.4509.450247,000
Jul 4, 20249.3409.5009.1009.5009.500271,500
Jul 3, 20249.3509.3809.1709.3509.350248,000
Jul 2, 20249.4009.4009.2709.3509.350232,500
Jun 28, 20249.4409.4909.4009.4209.420432,500
Jun 27, 20249.4909.4909.3409.4909.490225,100
Jun 26, 20249.5509.5509.4209.5009.500155,500
Jun 25, 20249.4509.5609.3809.5009.500262,000
Jun 24, 20249.4709.4809.4009.4809.480368,000
Jun 21, 20249.4909.4909.4409.4909.490234,000
Jun 20, 20249.5409.5409.4209.5009.500395,500
Jun 19, 20249.5809.6309.4709.5409.540210,000
Jun 18, 20249.6209.6209.5109.5809.580230,000
Jun 17, 20249.5209.7609.4509.6309.630256,000
Jun 14, 2024 0.019 Dividend
Jun 14, 20249.4909.5009.4509.5009.500275,000
Jun 13, 20249.5009.5509.4509.5009.482241,000
Jun 12, 20249.5309.5309.4209.5009.482259,000
Jun 11, 20249.6009.6009.4409.5109.492270,000
Jun 7, 20249.4109.6009.4109.5309.512276,500
Jun 6, 20249.5509.5509.4009.5009.482291,500
Jun 5, 20249.6309.6309.3909.5009.482255,500
Jun 4, 20249.6109.6109.2509.3909.372418,000
Jun 3, 202410.06010.0609.6109.6209.602303,500
May 31, 20249.60010.1009.5009.9009.8811,220,174
May 30, 20249.4509.4909.4309.4909.47295,000
May 29, 20249.4809.4809.4209.4809.46261,500
May 28, 20249.3709.4909.3709.4909.472230,000
May 27, 20249.4809.5009.3109.4909.472443,000
May 24, 20249.4709.5009.4009.5009.482210,000
May 23, 20249.5009.5809.4009.5009.482153,000
May 22, 20249.4909.5409.4509.5009.48265,000
May 21, 20249.5009.5209.4309.5009.482145,500
May 20, 20249.5109.6509.4509.5109.492222,500
May 17, 20249.3009.5409.2709.5009.482438,000
May 16, 20249.3909.4309.2209.3009.282256,837
May 14, 20249.4009.4809.3209.4009.382260,837
May 13, 20249.4009.4709.0809.4009.382308,000
May 10, 20249.4909.5009.3909.4809.462294,000
May 9, 20249.4509.5009.3809.4509.432260,000
May 8, 20249.5909.5909.3209.4609.442276,500
May 7, 20249.5809.6509.4709.5509.532249,000
May 6, 20249.6809.6909.5709.6109.592253,500
May 3, 20249.6609.6909.5909.6809.662253,500
May 2, 20249.7209.7209.4909.6609.642243,000
Apr 30, 20249.4009.7509.3509.7509.732623,500
Apr 29, 20249.6209.6309.3709.5009.482536,500
Apr 26, 20249.6909.7509.5009.7009.682303,500
Apr 25, 20249.3809.7009.3809.7009.682267,500
Apr 24, 20249.4009.5509.2509.4509.432383,500
Apr 23, 20249.1909.5309.1909.4009.382493,500
Apr 22, 20249.6009.6009.3709.4909.472195,000
Apr 19, 20249.4609.7509.4009.5009.482257,500
Apr 18, 20249.4809.5109.3109.4609.442299,000
Apr 17, 20249.3009.6009.2809.4809.462310,000
Apr 16, 20249.5909.6009.2809.3009.282550,500
Apr 15, 20249.7409.7409.5009.5909.572322,500
Apr 12, 20249.5409.9309.4809.7409.722667,000
Apr 11, 20249.5809.5809.4109.5509.532312,500
Apr 10, 20249.6009.7009.4009.6009.582544,000
Apr 9, 20249.7309.8509.6109.7309.712342,500
Apr 8, 20249.8909.9109.5809.7309.712674,000
Apr 5, 20249.70010.0609.5609.8909.871620,000
Apr 3, 202410.14010.1409.7009.9009.8811,212,500
Apr 2, 20249.20010.2208.60010.14010.1213,949,900
Mar 28, 20249.8009.9109.2809.4409.42215,429,700

Related Tickers

ABT.DU Advanced Bitcoin Technologies AG
0.1880
-2.59%
 
SQ3.DU Block Inc
61.34
-1.22%
 
EVB.SG Dynamite Blockchain Corp.
0.0356
0.00%
 
260A.T ALT INC
578.00
-0.17%
 
TE7.MU Tenable Holdings Inc
36.67
-0.14%
 
H1N.F Metasphere Labs Inc. R
0.0558
-4.12%
 
SQU.VI Block, Inc.
61.51
-3.32%
 
SQ3.MU Block Inc
62.09
-0.77%
 
BYI.JO Bytes Technology Group plc
9,989.00
-1.97%
 
MBLM.CN Mobilum Technologies Inc.
0.0200
0.00%