Lianlian DigiTech Co., Ltd. (HKG:2598)
Hong Kong · Delayed Price · Currency is HKD 3.980
-0.130 (-3.16%)
Jul 30, 2026, 4:08 PM HKT
Lianlian DigiTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4.06 | 4.17 | 3.98 | 3.98 | 3.98 | -3.16% | 747,022 |
| Jul 29, 2026 | 4.05 | 4.19 | 4.03 | 4.11 | 4.11 | 1.23% | 1,057,508 |
| Jul 28, 2026 | 4.16 | 4.18 | 4.05 | 4.06 | 4.06 | -2.17% | 253,618 |
| Jul 27, 2026 | 4.05 | 4.18 | 4.05 | 4.15 | 4.15 | 2.47% | 330,421 |
| Jul 24, 2026 | 4.32 | 4.32 | 4.05 | 4.05 | 4.05 | -6.90% | 754,037 |
| Jul 23, 2026 | 4.30 | 4.46 | 4.30 | 4.35 | 4.35 | -0.91% | 319,850 |
| Jul 22, 2026 | 4.40 | 4.50 | 4.31 | 4.39 | 4.39 | -0.23% | 305,804 |
| Jul 21, 2026 | 4.26 | 4.40 | 4.25 | 4.40 | 4.40 | 3.53% | 1,039,705 |
| Jul 20, 2026 | 4.33 | 4.35 | 4.20 | 4.25 | 4.25 | 0.24% | 382,307 |
| Jul 17, 2026 | 4.40 | 4.44 | 4.13 | 4.24 | 4.24 | -3.64% | 1,016,130 |
| Jul 16, 2026 | 4.40 | 4.48 | 4.35 | 4.40 | 4.40 | 2.09% | 2,231,866 |
| Jul 15, 2026 | 4.20 | 4.42 | 4.20 | 4.31 | 4.31 | 2.38% | 1,300,001 |
| Jul 14, 2026 | 4.15 | 4.26 | 4.05 | 4.21 | 4.21 | 1.69% | 1,167,234 |
| Jul 13, 2026 | 4.25 | 4.35 | 4.12 | 4.14 | 4.14 | -2.36% | 1,000,898 |
| Jul 10, 2026 | 4.15 | 4.46 | 4.15 | 4.24 | 4.24 | 2.42% | 2,658,351 |
| Jul 9, 2026 | 4.22 | 4.31 | 4.13 | 4.14 | 4.14 | -1.43% | 824,825 |
| Jul 8, 2026 | 4.20 | 4.34 | 4.16 | 4.20 | 4.20 | 0.48% | 994,707 |
| Jul 7, 2026 | 4.35 | 4.38 | 4.18 | 4.18 | 4.18 | -3.69% | 599,500 |
| Jul 6, 2026 | 4.23 | 4.38 | 4.22 | 4.34 | 4.34 | 2.84% | 757,500 |
| Jul 3, 2026 | 4.19 | 4.31 | 4.17 | 4.22 | 4.22 | 1.20% | 567,000 |
| Jul 2, 2026 | 4.07 | 4.31 | 4.07 | 4.17 | 4.17 | 2.46% | 934,000 |
| Jun 30, 2026 | 4.10 | 4.19 | 3.98 | 4.07 | 4.07 | -0.25% | 1,321,000 |
| Jun 29, 2026 | 3.99 | 4.08 | 3.94 | 4.08 | 4.08 | 2.26% | 1,704,500 |
| Jun 26, 2026 | 4.01 | 4.08 | 3.84 | 3.99 | 3.99 | -0.50% | 1,531,500 |
| Jun 25, 2026 | 4.16 | 4.20 | 3.97 | 4.01 | 4.01 | -2.43% | 2,846,000 |
| Jun 24, 2026 | 4.32 | 4.50 | 4.08 | 4.11 | 4.11 | -4.86% | 1,722,000 |
| Jun 23, 2026 | 4.51 | 4.56 | 4.26 | 4.32 | 4.32 | -4.21% | 1,522,300 |
| Jun 22, 2026 | 4.45 | 4.64 | 4.39 | 4.51 | 4.51 | 0.22% | 1,006,000 |
| Jun 18, 2026 | 4.64 | 4.66 | 4.42 | 4.50 | 4.50 | -2.81% | 1,082,000 |
| Jun 17, 2026 | 4.71 | 4.73 | 4.56 | 4.63 | 4.63 | 0.87% | 1,873,341 |
| Jun 16, 2026 | 4.56 | 4.65 | 4.50 | 4.59 | 4.59 | 0.66% | 1,275,606 |
| Jun 15, 2026 | 4.50 | 4.68 | 4.49 | 4.56 | 4.56 | 1.33% | 1,128,679 |
| Jun 12, 2026 | 4.40 | 4.55 | 4.40 | 4.50 | 4.50 | 2.27% | 1,175,812 |
| Jun 11, 2026 | 4.34 | 4.41 | 4.27 | 4.40 | 4.40 | 0.23% | 1,249,193 |
| Jun 10, 2026 | 4.50 | 4.50 | 4.24 | 4.39 | 4.39 | 0.23% | 1,201,028 |
| Jun 9, 2026 | 4.80 | 4.80 | 4.28 | 4.38 | 4.38 | -2.88% | 1,648,001 |
| Jun 8, 2026 | 4.76 | 4.76 | 4.40 | 4.51 | 4.51 | -5.25% | 2,453,520 |
| Jun 5, 2026 | 4.98 | 5.05 | 4.74 | 4.76 | 4.76 | -4.42% | 1,340,983 |
| Jun 4, 2026 | 5.03 | 5.10 | 4.97 | 4.98 | 4.98 | -0.60% | 929,856 |
| Jun 3, 2026 | 5.18 | 5.18 | 5.01 | 5.01 | 5.01 | -3.47% | 909,442 |
| Jun 2, 2026 | 5.11 | 5.21 | 5.05 | 5.19 | 5.19 | -0.76% | 1,522,828 |
| Jun 1, 2026 | 5.06 | 5.24 | 5.06 | 5.23 | 5.23 | 3.77% | 1,330,872 |
| May 29, 2026 | 5.09 | 5.30 | 5.04 | 5.04 | 5.04 | -0.98% | 1,299,339 |
| May 28, 2026 | 5.35 | 5.40 | 5.05 | 5.09 | 5.09 | -4.14% | 1,475,115 |
| May 27, 2026 | 5.28 | 5.40 | 5.22 | 5.31 | 5.31 | 0.57% | 1,587,159 |
| May 26, 2026 | 5.45 | 5.45 | 5.08 | 5.28 | 5.28 | -3.83% | 2,570,180 |
| May 22, 2026 | 5.31 | 5.57 | 5.26 | 5.49 | 5.49 | 3.78% | 1,752,957 |
| May 21, 2026 | 5.37 | 5.46 | 5.28 | 5.29 | 5.29 | -1.31% | 2,389,919 |
| May 20, 2026 | 5.60 | 5.63 | 5.36 | 5.36 | 5.36 | -4.29% | 1,041,111 |
| May 19, 2026 | 5.51 | 5.60 | 5.33 | 5.60 | 5.60 | 2.94% | 1,365,830 |