Lianlian DigiTech Co., Ltd. (HKG:2598)
Hong Kong · Delayed Price · Currency is HKD 6.89
+0.07 (1.03%)
Jan 21, 2026, 4:08 PM HKT
Lianlian DigiTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6.80 | 6.84 | 6.70 | 6.80 | - | -0.29% | 633,800 |
| Jan 20, 2026 | 6.80 | 6.89 | 6.70 | 6.82 | 6.82 | 0.29% | 818,138 |
| Jan 19, 2026 | 6.76 | 6.82 | 6.70 | 6.80 | 6.80 | - | 715,165 |
| Jan 16, 2026 | 7.14 | 7.14 | 6.75 | 6.80 | 6.80 | -2.72% | 1,155,507 |
| Jan 15, 2026 | 7.06 | 7.15 | 6.88 | 6.99 | 6.99 | -1.13% | 1,406,060 |
| Jan 14, 2026 | 7.07 | 7.25 | 7.01 | 7.07 | 7.07 | 1.73% | 4,172,045 |
| Jan 13, 2026 | 6.88 | 7.11 | 6.88 | 6.95 | 6.95 | 0.43% | 1,339,659 |
| Jan 12, 2026 | 6.96 | 6.96 | 6.75 | 6.92 | 6.92 | -0.29% | 2,581,175 |
| Jan 9, 2026 | 6.89 | 6.98 | 6.78 | 6.94 | 6.94 | 2.06% | 1,000,012 |
| Jan 8, 2026 | 6.93 | 7.02 | 6.73 | 6.80 | 6.80 | -1.88% | 1,581,164 |
| Jan 7, 2026 | 7.26 | 7.26 | 6.90 | 6.93 | 6.93 | -4.55% | 2,352,603 |
| Jan 6, 2026 | 6.97 | 7.38 | 6.90 | 7.26 | 7.26 | 4.16% | 3,387,436 |
| Jan 5, 2026 | 6.80 | 6.97 | 6.68 | 6.97 | 6.97 | 3.11% | 2,055,456 |
| Jan 2, 2026 | 6.66 | 6.83 | 6.57 | 6.76 | 6.76 | 2.27% | 2,187,170 |
| Dec 31, 2025 | 6.53 | 6.70 | 6.46 | 6.61 | 6.61 | 1.23% | 1,144,500 |
| Dec 30, 2025 | 6.74 | 6.78 | 6.50 | 6.53 | 6.53 | -3.12% | 3,038,561 |
| Dec 29, 2025 | 6.66 | 6.89 | 6.50 | 6.74 | 6.74 | 2.74% | 3,260,728 |
| Dec 24, 2025 | 6.52 | 6.66 | 6.50 | 6.56 | 6.56 | 0.61% | 931,000 |
| Dec 23, 2025 | 6.53 | 6.60 | 6.48 | 6.52 | 6.52 | 0.46% | 844,882 |
| Dec 22, 2025 | 6.56 | 6.72 | 6.43 | 6.49 | 6.49 | 0.62% | 2,011,099 |
| Dec 19, 2025 | 6.19 | 6.56 | 6.19 | 6.45 | 6.45 | 4.03% | 1,940,628 |
| Dec 18, 2025 | 6.17 | 6.30 | 6.16 | 6.20 | 6.20 | -0.32% | 1,133,719 |
| Dec 17, 2025 | 6.32 | 6.40 | 6.15 | 6.22 | 6.22 | 0.16% | 987,184 |
| Dec 16, 2025 | 6.45 | 6.45 | 6.18 | 6.21 | 6.21 | -4.31% | 1,581,804 |
| Dec 15, 2025 | 6.56 | 6.60 | 6.44 | 6.49 | 6.49 | -1.07% | 1,397,176 |
| Dec 12, 2025 | 6.48 | 6.63 | 6.48 | 6.56 | 6.56 | 1.23% | 1,967,208 |
| Dec 11, 2025 | 6.42 | 6.52 | 6.31 | 6.48 | 6.48 | 0.78% | 1,261,772 |
| Dec 10, 2025 | 6.40 | 6.51 | 6.31 | 6.43 | 6.43 | - | 1,557,945 |
| Dec 9, 2025 | 6.55 | 6.58 | 6.38 | 6.43 | 6.43 | -1.83% | 698,801 |
| Dec 8, 2025 | 6.55 | 6.65 | 6.55 | 6.55 | 6.55 | - | 820,717 |
| Dec 5, 2025 | 6.60 | 6.70 | 6.52 | 6.55 | 6.55 | -0.91% | 1,562,397 |
| Dec 4, 2025 | 6.50 | 6.70 | 6.46 | 6.61 | 6.61 | 2.48% | 1,205,603 |
| Dec 3, 2025 | 6.53 | 6.60 | 6.44 | 6.45 | 6.45 | -1.23% | 1,112,560 |
| Dec 2, 2025 | 6.58 | 6.62 | 6.48 | 6.53 | 6.53 | -0.76% | 810,565 |
| Dec 1, 2025 | 6.84 | 6.85 | 6.50 | 6.58 | 6.58 | -3.94% | 2,432,827 |
| Nov 28, 2025 | 6.72 | 6.85 | 6.70 | 6.85 | 6.85 | 1.93% | 580,549 |
| Nov 27, 2025 | 6.66 | 6.83 | 6.63 | 6.72 | 6.72 | 0.45% | 1,086,634 |
| Nov 26, 2025 | 6.79 | 6.89 | 6.65 | 6.69 | 6.69 | -1.47% | 1,328,528 |
| Nov 25, 2025 | 6.88 | 6.99 | 6.70 | 6.79 | 6.79 | -1.31% | 2,115,591 |
| Nov 24, 2025 | 6.60 | 6.90 | 6.60 | 6.88 | 6.88 | 2.99% | 2,070,369 |
| Nov 21, 2025 | 7.00 | 7.00 | 6.59 | 6.68 | 6.68 | -5.65% | 4,516,044 |
| Nov 20, 2025 | 7.26 | 7.31 | 7.02 | 7.08 | 7.08 | -2.75% | 3,040,407 |
| Nov 19, 2025 | 7.50 | 7.50 | 7.04 | 7.28 | 7.28 | -0.95% | 2,405,472 |
| Nov 18, 2025 | 7.85 | 7.88 | 7.30 | 7.35 | 7.35 | -7.31% | 8,121,083 |
| Nov 17, 2025 | 8.26 | 8.31 | 7.79 | 7.93 | 7.93 | -4.11% | 5,893,307 |
| Nov 14, 2025 | 8.35 | 8.60 | 8.23 | 8.27 | 8.27 | -2.71% | 2,568,219 |
| Nov 13, 2025 | 8.32 | 8.57 | 8.32 | 8.50 | 8.50 | - | 1,087,012 |
| Nov 12, 2025 | 8.44 | 8.66 | 8.31 | 8.50 | 8.50 | 0.71% | 2,393,408 |
| Nov 11, 2025 | 8.10 | 8.52 | 8.08 | 8.44 | 8.44 | 4.46% | 4,865,419 |
| Nov 10, 2025 | 7.88 | 8.23 | 7.88 | 8.08 | 8.08 | 2.93% | 1,731,429 |