Lianlian DigiTech Co., Ltd. (HKG:2598)
Hong Kong · Delayed Price · Currency is HKD 8.42
-0.25 (-2.88%)
Oct 13, 2025, 4:08 PM HKT
Lianlian DigiTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.86 | 8.86 | 8.65 | 8.67 | 8.67 | -2.14% | 3,227,071 |
| Oct 9, 2025 | 8.96 | 8.99 | 8.78 | 8.86 | 8.86 | -1.12% | 3,964,836 |
| Oct 8, 2025 | 9.26 | 9.26 | 8.92 | 8.96 | 8.96 | -3.24% | 2,956,097 |
| Oct 6, 2025 | 9.34 | 9.38 | 9.15 | 9.26 | 9.26 | -0.43% | 1,898,827 |
| Oct 3, 2025 | 9.28 | 9.58 | 9.21 | 9.30 | 9.30 | 1.42% | 5,128,929 |
| Oct 2, 2025 | 8.98 | 9.23 | 8.70 | 9.17 | 9.17 | 2.12% | 6,478,060 |
| Sep 30, 2025 | 9.14 | 9.28 | 8.92 | 8.98 | 8.98 | -1.75% | 3,014,800 |
| Sep 29, 2025 | 9.08 | 9.27 | 8.86 | 9.14 | 9.14 | 0.66% | 4,183,714 |
| Sep 26, 2025 | 9.38 | 9.38 | 9.03 | 9.08 | 9.08 | -3.20% | 2,664,484 |
| Sep 25, 2025 | 9.10 | 9.46 | 9.10 | 9.38 | 9.38 | 3.88% | 4,685,000 |
| Sep 24, 2025 | 9.30 | 9.45 | 9.00 | 9.03 | 9.03 | -3.11% | 4,708,644 |
| Sep 23, 2025 | 9.74 | 9.74 | 9.20 | 9.32 | 9.32 | -4.31% | 6,170,799 |
| Sep 22, 2025 | 9.73 | 9.86 | 9.60 | 9.74 | 9.74 | 0.10% | 3,530,933 |
| Sep 19, 2025 | 9.61 | 10.02 | 9.61 | 9.73 | 9.73 | 0.83% | 3,359,278 |
| Sep 18, 2025 | 9.81 | 10.05 | 9.55 | 9.65 | 9.65 | -1.63% | 4,714,608 |
| Sep 17, 2025 | 9.74 | 9.86 | 9.53 | 9.81 | 9.81 | 0.72% | 7,618,129 |
| Sep 16, 2025 | 10.06 | 10.06 | 9.50 | 9.74 | 9.74 | -3.56% | 8,317,756 |
| Sep 15, 2025 | 10.00 | 10.24 | 10.00 | 10.10 | 10.10 | 0.80% | 3,359,659 |
| Sep 12, 2025 | 10.41 | 10.56 | 10.00 | 10.02 | 10.02 | -3.75% | 9,631,589 |
| Sep 11, 2025 | 10.51 | 10.51 | 10.20 | 10.41 | 10.41 | -0.95% | 3,533,339 |
| Sep 10, 2025 | 10.37 | 10.80 | 10.34 | 10.51 | 10.51 | 2.34% | 6,793,442 |
| Sep 9, 2025 | 10.35 | 10.35 | 10.15 | 10.27 | 10.27 | 0.69% | 2,559,744 |
| Sep 8, 2025 | 11.00 | 11.00 | 10.13 | 10.20 | 10.20 | -5.64% | 7,916,549 |
| Sep 5, 2025 | 10.73 | 10.93 | 10.52 | 10.81 | 10.81 | 0.93% | 3,325,667 |
| Sep 4, 2025 | 10.50 | 10.79 | 10.41 | 10.71 | 10.71 | 2.39% | 3,872,233 |
| Sep 3, 2025 | 10.56 | 10.78 | 10.40 | 10.46 | 10.46 | -1.04% | 3,116,846 |
| Sep 2, 2025 | 11.48 | 11.57 | 10.56 | 10.57 | 10.57 | -6.13% | 9,168,700 |
| Sep 1, 2025 | 11.76 | 11.80 | 11.22 | 11.26 | 11.26 | -1.92% | 6,165,800 |
| Aug 29, 2025 | 11.50 | 11.87 | 11.32 | 11.48 | 11.48 | 2.04% | 7,052,236 |
| Aug 28, 2025 | 11.54 | 11.54 | 11.08 | 11.25 | 11.25 | -1.32% | 5,301,900 |
| Aug 27, 2025 | 11.58 | 11.88 | 11.26 | 11.40 | 11.40 | 3.35% | 13,060,640 |
| Aug 26, 2025 | 11.35 | 11.40 | 11.03 | 11.03 | 11.03 | -2.82% | 7,769,392 |
| Aug 25, 2025 | 11.40 | 11.55 | 10.96 | 11.35 | 11.35 | 0.89% | 9,846,000 |
| Aug 22, 2025 | 11.21 | 11.36 | 10.86 | 11.25 | 11.25 | 3.59% | 6,211,174 |
| Aug 21, 2025 | 11.35 | 11.45 | 10.68 | 10.86 | 10.86 | 2.45% | 14,379,748 |
| Aug 20, 2025 | 10.50 | 10.66 | 10.23 | 10.60 | 10.60 | 0.57% | 6,439,500 |
| Aug 19, 2025 | 10.61 | 10.72 | 10.49 | 10.54 | 10.54 | -0.66% | 3,770,100 |
| Aug 18, 2025 | 10.08 | 10.96 | 10.08 | 10.61 | 10.61 | 5.26% | 12,048,620 |
| Aug 15, 2025 | 10.30 | 10.30 | 9.92 | 10.08 | 10.08 | -2.70% | 7,923,620 |
| Aug 14, 2025 | 10.40 | 10.65 | 10.20 | 10.36 | 10.36 | 1.97% | 11,747,600 |
| Aug 13, 2025 | 10.44 | 10.44 | 9.82 | 10.16 | 10.16 | -0.88% | 7,681,700 |
| Aug 12, 2025 | 9.80 | 10.40 | 9.60 | 10.25 | 10.25 | 4.91% | 8,498,900 |
| Aug 11, 2025 | 9.98 | 10.12 | 9.71 | 9.77 | 9.77 | -1.81% | 6,051,500 |
| Aug 8, 2025 | 10.30 | 10.30 | 9.89 | 9.95 | 9.95 | -1.58% | 4,833,300 |
| Aug 7, 2025 | 10.46 | 10.54 | 9.90 | 10.11 | 10.11 | -4.26% | 6,782,500 |
| Aug 6, 2025 | 10.00 | 10.62 | 9.81 | 10.56 | 10.56 | 5.60% | 8,217,576 |
| Aug 5, 2025 | 10.01 | 10.22 | 9.66 | 10.00 | 10.00 | 0.20% | 8,410,900 |
| Aug 4, 2025 | 10.10 | 10.19 | 9.72 | 9.98 | 9.98 | -0.99% | 8,866,955 |
| Aug 1, 2025 | 11.68 | 11.82 | 10.00 | 10.08 | 10.08 | -13.70% | 26,052,490 |
| Jul 31, 2025 | 12.04 | 12.56 | 11.62 | 11.68 | 11.68 | -4.11% | 10,192,809 |