Lianlian DigiTech Co., Ltd. (HKG:2598)
Hong Kong · Delayed Price · Currency is HKD 3.705
-0.055 (-1.46%)
At close: Sep 9, 2026
Lianlian DigiTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 3.76 | 3.81 | 3.70 | 3.71 | 3.71 | -1.46% | 532,000 |
| Sep 8, 2026 | 3.85 | 3.87 | 3.74 | 3.76 | 3.76 | -2.08% | 574,000 |
| Sep 7, 2026 | 3.84 | 3.94 | 3.82 | 3.84 | 3.84 | -0.90% | 451,000 |
| Sep 4, 2026 | 3.88 | 4.03 | 3.82 | 3.88 | 3.88 | 3.33% | 1,261,000 |
| Sep 3, 2026 | 3.91 | 3.96 | 3.73 | 3.75 | 3.75 | -4.34% | 1,216,000 |
| Sep 2, 2026 | 4.00 | 4.09 | 3.86 | 3.92 | 3.92 | -1.13% | 769,500 |
| Sep 1, 2026 | 3.70 | 4.03 | 3.66 | 3.97 | 3.97 | 9.53% | 2,730,500 |
| Aug 31, 2026 | 3.73 | 3.73 | 3.52 | 3.62 | 3.62 | -3.85% | 2,860,000 |
| Aug 28, 2026 | 3.81 | 4.03 | 3.71 | 3.77 | 3.77 | 0.94% | 1,568,500 |
| Aug 27, 2026 | 3.76 | 3.82 | 3.71 | 3.73 | 3.73 | -0.67% | 641,500 |
| Aug 26, 2026 | 3.76 | 3.87 | 3.68 | 3.76 | 3.76 | - | 891,000 |
| Aug 25, 2026 | 4.00 | 4.00 | 3.72 | 3.76 | 3.76 | -2.72% | 1,323,000 |
| Aug 24, 2026 | 4.10 | 4.27 | 3.86 | 3.86 | 3.86 | -5.85% | 1,223,995 |
| Aug 21, 2026 | 3.80 | 4.14 | 3.64 | 4.10 | 4.10 | 8.61% | 2,451,273 |
| Aug 20, 2026 | 3.50 | 3.86 | 3.47 | 3.78 | 3.78 | 10.70% | 1,660,768 |
| Aug 19, 2026 | 3.77 | 3.77 | 3.38 | 3.41 | 3.41 | -9.31% | 1,717,500 |
| Aug 18, 2026 | 3.95 | 3.95 | 3.75 | 3.76 | 3.76 | -4.20% | 966,500 |
| Aug 17, 2026 | 3.86 | 3.96 | 3.86 | 3.93 | 3.93 | 1.82% | 288,000 |
| Aug 14, 2026 | 3.91 | 3.96 | 3.85 | 3.86 | 3.86 | -1.41% | 836,000 |
| Aug 13, 2026 | 3.91 | 3.95 | 3.89 | 3.91 | 3.91 | -0.13% | 325,800 |
| Aug 12, 2026 | 3.91 | 3.96 | 3.91 | 3.92 | 3.92 | -0.51% | 418,000 |
| Aug 11, 2026 | 3.94 | 4.02 | 3.94 | 3.94 | 3.94 | - | 386,408 |
| Aug 10, 2026 | 3.99 | 4.04 | 3.90 | 3.94 | 3.94 | -1.50% | 580,613 |
| Aug 7, 2026 | 4.04 | 4.04 | 3.99 | 4.00 | 4.00 | - | 413,580 |
| Aug 6, 2026 | 4.02 | 4.05 | 4.00 | 4.00 | 4.00 | -0.62% | 317,749 |
| Aug 5, 2026 | 4.00 | 4.08 | 4.00 | 4.02 | 4.02 | - | 529,326 |
| Aug 4, 2026 | 4.06 | 4.09 | 3.97 | 4.02 | 4.02 | 0.37% | 532,138 |
| Aug 3, 2026 | 4.14 | 4.15 | 4.00 | 4.01 | 4.01 | -3.26% | 757,500 |
| Jul 31, 2026 | 4.00 | 4.17 | 4.00 | 4.14 | 4.14 | 4.02% | 501,056 |
| 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 |