Lianlian DigiTech Co., Ltd. (HKG:2598)
Hong Kong · Delayed Price · Currency is HKD 5.04
-0.05 (-0.98%)
May 29, 2026, 4:08 PM HKT
Lianlian DigiTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 5.66 | 5.66 | 5.33 | 5.44 | 5.44 | -3.89% | 3,074,781 |
| May 15, 2026 | 5.76 | 5.82 | 5.64 | 5.66 | 5.66 | -1.91% | 2,289,432 |
| May 14, 2026 | 5.99 | 6.05 | 5.75 | 5.77 | 5.77 | -3.03% | 1,441,231 |
| May 13, 2026 | 6.03 | 6.03 | 5.87 | 5.95 | 5.95 | -1.33% | 1,013,915 |
| May 12, 2026 | 5.98 | 6.08 | 5.87 | 6.03 | 6.03 | 0.84% | 1,062,253 |
| May 11, 2026 | 5.91 | 6.10 | 5.84 | 5.98 | 5.98 | 0.17% | 1,587,320 |
| May 8, 2026 | 6.07 | 6.07 | 5.76 | 5.97 | 5.97 | -1.81% | 3,590,201 |
| May 7, 2026 | 5.88 | 6.08 | 5.85 | 6.08 | 6.08 | 4.29% | 3,912,175 |
| May 6, 2026 | 5.86 | 6.00 | 5.65 | 5.83 | 5.83 | -0.51% | 1,614,759 |
| May 5, 2026 | 5.93 | 6.02 | 5.81 | 5.86 | 5.86 | 0.86% | 807,251 |
| May 4, 2026 | 5.71 | 5.96 | 5.71 | 5.81 | 5.81 | 1.75% | 469,493 |
| Apr 30, 2026 | 5.80 | 5.86 | 5.63 | 5.71 | 5.71 | -2.39% | 1,162,937 |
| Apr 29, 2026 | 5.94 | 5.94 | 5.83 | 5.85 | 5.85 | -1.52% | 651,623 |
| Apr 28, 2026 | 5.91 | 5.98 | 5.87 | 5.94 | 5.94 | 0.85% | 750,025 |
| Apr 27, 2026 | 6.08 | 6.15 | 5.84 | 5.89 | 5.89 | -1.51% | 1,263,146 |
| Apr 24, 2026 | 6.03 | 6.19 | 5.90 | 5.98 | 5.98 | -0.83% | 1,075,412 |
| Apr 23, 2026 | 6.18 | 6.21 | 6.00 | 6.03 | 6.03 | -3.21% | 1,355,458 |
| Apr 22, 2026 | 6.13 | 6.37 | 6.12 | 6.23 | 6.23 | 1.30% | 802,382 |
| Apr 21, 2026 | 6.25 | 6.35 | 6.09 | 6.15 | 6.15 | -1.60% | 1,064,610 |
| Apr 20, 2026 | 6.30 | 6.37 | 6.13 | 6.25 | 6.25 | -0.79% | 1,186,298 |
| Apr 17, 2026 | 6.17 | 6.35 | 6.11 | 6.30 | 6.30 | 2.11% | 1,714,364 |
| Apr 16, 2026 | 6.00 | 6.20 | 6.00 | 6.17 | 6.17 | 2.83% | 1,388,272 |
| Apr 15, 2026 | 6.14 | 6.20 | 5.96 | 6.00 | 6.00 | -2.12% | 1,336,508 |
| Apr 14, 2026 | 6.08 | 6.24 | 6.01 | 6.13 | 6.13 | 1.32% | 1,697,078 |
| Apr 13, 2026 | 6.20 | 6.38 | 6.01 | 6.05 | 6.05 | -8.05% | 3,506,023 |
| Apr 10, 2026 | 6.30 | 7.05 | 6.23 | 6.58 | 6.58 | 4.94% | 6,791,192 |
| Apr 9, 2026 | 6.10 | 6.28 | 5.81 | 6.27 | 6.27 | 2.79% | 2,079,897 |
| Apr 8, 2026 | 5.77 | 6.12 | 5.72 | 6.10 | 6.10 | 7.21% | 2,452,141 |
| Apr 2, 2026 | 5.63 | 5.92 | 5.22 | 5.69 | 5.69 | 1.79% | 5,152,447 |
| Apr 1, 2026 | 5.90 | 6.11 | 5.50 | 5.59 | 5.59 | -3.29% | 4,253,178 |
| Mar 31, 2026 | 5.78 | 6.16 | 5.70 | 5.78 | 5.78 | -2.36% | 2,515,770 |
| Mar 30, 2026 | 5.98 | 6.01 | 5.75 | 5.92 | 5.92 | -1.00% | 1,915,500 |
| Mar 27, 2026 | 5.77 | 6.19 | 5.71 | 5.98 | 5.98 | 7.75% | 3,554,600 |
| Mar 26, 2026 | 5.86 | 5.86 | 5.54 | 5.55 | 5.55 | -4.97% | 1,404,000 |
| Mar 25, 2026 | 5.90 | 5.90 | 5.71 | 5.84 | 5.84 | 2.28% | 1,167,500 |
| Mar 24, 2026 | 5.60 | 5.72 | 5.29 | 5.71 | 5.71 | 5.74% | 2,077,800 |
| Mar 23, 2026 | 6.10 | 6.10 | 5.33 | 5.40 | 5.40 | -11.48% | 4,930,000 |
| Mar 20, 2026 | 6.30 | 6.35 | 6.10 | 6.10 | 6.10 | -3.17% | 1,841,600 |
| Mar 19, 2026 | 6.50 | 6.55 | 6.28 | 6.30 | 6.30 | -4.26% | 1,085,500 |
| Mar 18, 2026 | 6.58 | 6.75 | 6.51 | 6.58 | 6.58 | -0.30% | 721,500 |
| Mar 17, 2026 | 6.62 | 6.85 | 6.56 | 6.60 | 6.60 | 0.30% | 1,325,500 |
| Mar 16, 2026 | 6.64 | 6.77 | 6.38 | 6.58 | 6.58 | 2.17% | 1,519,000 |