Lianlian DigiTech Co., Ltd. (HKG:2598)
Hong Kong · Delayed Price · Currency is HKD 3.205
+0.080 (2.56%)
Oct 20, 2026, 4:08 PM HKT
Lianlian DigiTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 3.13 | 3.29 | 3.12 | 3.21 | 3.21 | 2.56% | 753,500 |
| Oct 16, 2026 | 3.08 | 3.15 | 3.04 | 3.13 | 3.13 | 4.17% | 695,500 |
| Oct 15, 2026 | 3.15 | 3.16 | 2.98 | 3.00 | 3.00 | -4.91% | 1,217,500 |
| Oct 14, 2026 | 3.24 | 3.24 | 3.15 | 3.16 | 3.16 | -2.62% | 328,500 |
| Oct 13, 2026 | 3.24 | 3.26 | 3.14 | 3.24 | 3.24 | - | 630,000 |
| Oct 12, 2026 | 3.25 | 3.32 | 3.22 | 3.24 | 3.24 | -0.31% | 201,500 |
| Oct 9, 2026 | 3.31 | 3.31 | 3.22 | 3.25 | 3.25 | -1.96% | 246,000 |
| Oct 8, 2026 | 3.33 | 3.33 | 3.29 | 3.32 | 3.32 | 0.30% | 312,500 |
| Oct 7, 2026 | 3.32 | 3.40 | 3.28 | 3.31 | 3.31 | -0.45% | 547,000 |
| Oct 6, 2026 | 3.40 | 3.46 | 3.30 | 3.32 | 3.32 | -3.49% | 338,500 |
| Oct 5, 2026 | 3.20 | 3.47 | 3.20 | 3.44 | 3.44 | 3.15% | 499,000 |
| Oct 2, 2026 | 3.33 | 3.42 | 3.20 | 3.34 | 3.34 | -0.15% | 568,500 |
| Sep 30, 2026 | 3.24 | 3.38 | 3.24 | 3.34 | 3.34 | 3.09% | 343,000 |
| Sep 29, 2026 | 3.27 | 3.38 | 3.22 | 3.24 | 3.24 | -0.92% | 817,004 |
| Sep 28, 2026 | 3.22 | 3.33 | 3.22 | 3.27 | 3.27 | 1.55% | 272,500 |
| Sep 25, 2026 | 3.35 | 3.38 | 3.10 | 3.22 | 3.22 | 0.63% | 300,500 |
| Sep 24, 2026 | 3.28 | 3.28 | 3.15 | 3.20 | 3.20 | -2.29% | 742,000 |
| Sep 23, 2026 | 3.31 | 3.31 | 3.20 | 3.28 | 3.28 | -1.65% | 349,000 |
| Sep 22, 2026 | 3.34 | 3.43 | 3.32 | 3.33 | 3.33 | 0.30% | 659,500 |
| Sep 21, 2026 | 3.50 | 3.54 | 3.30 | 3.32 | 3.32 | -0.90% | 557,500 |
| Sep 18, 2026 | 3.42 | 3.47 | 3.35 | 3.35 | 3.35 | -4.29% | 992,000 |
| Sep 17, 2026 | 3.62 | 3.62 | 3.40 | 3.50 | 3.50 | 2.04% | 373,000 |
| Sep 16, 2026 | 3.53 | 3.53 | 3.42 | 3.43 | 3.43 | -2.83% | 588,500 |
| Sep 15, 2026 | 3.61 | 3.62 | 3.52 | 3.53 | 3.53 | -2.22% | 292,000 |
| Sep 14, 2026 | 3.58 | 3.69 | 3.58 | 3.61 | 3.61 | 0.98% | 141,500 |
| Sep 11, 2026 | 3.62 | 3.62 | 3.53 | 3.58 | 3.58 | -2.85% | 733,000 |
| Sep 10, 2026 | 3.70 | 3.82 | 3.63 | 3.68 | 3.68 | -0.67% | 517,500 |
| 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 |