Tongdao Liepin Group (HKG:6100)
Hong Kong · Delayed Price · Currency is HKD 3.800
-0.050 (-1.30%)
Sep 8, 2025, 4:08 PM HKT
Tongdao Liepin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.96 | 3.96 | 3.75 | 3.85 | 3.85 | 2.39% | 1,013,600 |
| Sep 4, 2025 | 3.90 | 3.92 | 3.75 | 3.76 | 3.76 | -2.84% | 991,200 |
| Sep 3, 2025 | 3.88 | 3.99 | 3.83 | 3.87 | 3.87 | 0.26% | 1,766,600 |
| Sep 2, 2025 | 4.24 | 4.24 | 3.83 | 3.86 | 3.86 | -4.93% | 1,771,600 |
| Sep 1, 2025 | 4.35 | 4.35 | 3.98 | 4.06 | 4.06 | -3.79% | 1,927,200 |
| Aug 29, 2025 | 4.05 | 4.44 | 4.05 | 4.22 | 4.22 | 4.20% | 1,683,800 |
| Aug 28, 2025 | 4.24 | 4.30 | 4.03 | 4.05 | 4.05 | -7.32% | 2,691,800 |
| Aug 27, 2025 | 4.23 | 4.44 | 4.23 | 4.37 | 4.37 | 3.31% | 2,660,400 |
| Aug 26, 2025 | 4.30 | 4.30 | 4.17 | 4.23 | 4.23 | -1.86% | 635,600 |
| Aug 25, 2025 | 4.20 | 4.37 | 4.20 | 4.31 | 4.31 | 2.38% | 1,172,000 |
| Aug 22, 2025 | 4.20 | 4.35 | 4.19 | 4.21 | 4.21 | -1.17% | 1,952,000 |
| Aug 21, 2025 | 4.37 | 4.38 | 4.17 | 4.26 | 4.26 | 2.90% | 1,777,200 |
| Aug 20, 2025 | 4.37 | 4.37 | 4.11 | 4.14 | 4.14 | -1.19% | 1,851,600 |
| Aug 19, 2025 | 4.23 | 4.32 | 4.11 | 4.19 | 4.19 | 0.72% | 1,909,600 |
| Aug 18, 2025 | 4.08 | 4.17 | 3.88 | 4.16 | 4.16 | 1.96% | 1,712,198 |
| Aug 15, 2025 | 4.27 | 4.27 | 4.02 | 4.08 | 4.08 | -3.32% | 1,241,255 |
| Aug 14, 2025 | 3.99 | 4.30 | 3.94 | 4.22 | 4.22 | 7.65% | 3,560,051 |
| Aug 13, 2025 | 3.80 | 3.94 | 3.80 | 3.92 | 3.92 | 3.16% | 966,000 |
| Aug 12, 2025 | 3.98 | 3.98 | 3.79 | 3.80 | 3.80 | -2.56% | 927,400 |
| Aug 11, 2025 | 3.97 | 3.97 | 3.85 | 3.90 | 3.90 | -1.76% | 525,800 |
| Aug 8, 2025 | 3.96 | 3.99 | 3.88 | 3.97 | 3.97 | 0.25% | 448,400 |
| Aug 7, 2025 | 4.09 | 4.09 | 3.93 | 3.96 | 3.96 | -3.18% | 1,210,598 |
| Aug 6, 2025 | 4.19 | 4.19 | 4.03 | 4.09 | 4.09 | -1.45% | 366,010 |
| Aug 5, 2025 | 4.00 | 4.20 | 3.90 | 4.15 | 4.15 | 5.33% | 1,284,798 |
| Aug 4, 2025 | 3.93 | 4.03 | 3.74 | 3.94 | 3.94 | 1.03% | 958,200 |
| Aug 1, 2025 | 4.24 | 4.26 | 3.90 | 3.90 | 3.90 | -6.47% | 1,274,600 |
| Jul 31, 2025 | 4.19 | 4.33 | 4.00 | 4.17 | 4.17 | 0.72% | 1,662,998 |
| Jul 30, 2025 | 4.46 | 4.46 | 4.11 | 4.14 | 4.14 | -2.82% | 1,264,400 |
| Jul 29, 2025 | 4.30 | 4.30 | 4.10 | 4.26 | 4.26 | 1.67% | 2,238,800 |
| Jul 28, 2025 | 4.22 | 4.36 | 4.12 | 4.19 | 4.19 | -0.48% | 1,741,800 |
| Jul 25, 2025 | 4.45 | 4.45 | 4.16 | 4.21 | 4.21 | -2.77% | 998,200 |
| Jul 24, 2025 | 4.39 | 4.46 | 4.26 | 4.33 | 4.33 | -1.37% | 1,239,200 |
| Jul 23, 2025 | 4.03 | 4.43 | 4.03 | 4.39 | 4.39 | 10.03% | 3,720,198 |
| Jul 22, 2025 | 4.04 | 4.04 | 3.95 | 3.99 | 3.99 | -1.24% | 1,145,800 |
| Jul 21, 2025 | 4.19 | 4.19 | 3.85 | 4.04 | 4.04 | -1.94% | 1,242,400 |
| Jul 18, 2025 | 4.10 | 4.27 | 4.01 | 4.12 | 4.12 | 1.23% | 1,953,600 |
| Jul 17, 2025 | 4.18 | 4.22 | 4.02 | 4.07 | 4.07 | -3.10% | 3,456,200 |
| Jul 16, 2025 | 3.80 | 4.29 | 3.64 | 4.20 | 4.20 | 11.11% | 8,194,792 |
| Jul 15, 2025 | 3.73 | 3.78 | 3.45 | 3.78 | 3.78 | 2.16% | 2,102,600 |
| Jul 14, 2025 | 3.69 | 3.74 | 3.57 | 3.70 | 3.70 | 3.06% | 2,547,400 |
| Jul 11, 2025 | 3.63 | 3.70 | 3.30 | 3.59 | 3.59 | -0.55% | 3,135,200 |
| Jul 10, 2025 | 3.56 | 3.64 | 3.50 | 3.61 | 3.61 | 3.14% | 1,378,800 |
| Jul 9, 2025 | 3.51 | 3.56 | 3.45 | 3.50 | 3.50 | -1.41% | 1,156,861 |
| Jul 8, 2025 | 3.46 | 3.55 | 3.42 | 3.55 | 3.55 | 4.41% | 1,577,400 |
| Jul 7, 2025 | 3.48 | 3.51 | 3.37 | 3.40 | 3.40 | -0.58% | 1,360,600 |
| Jul 4, 2025 | 3.51 | 3.55 | 3.37 | 3.42 | 3.42 | -5.00% | 1,983,400 |
| Jul 3, 2025 | 3.58 | 3.63 | 3.48 | 3.60 | 3.60 | 2.56% | 1,321,200 |
| Jul 2, 2025 | 3.78 | 3.78 | 3.49 | 3.51 | 3.51 | -6.90% | 4,613,998 |
| Jun 30, 2025 | 3.80 | 3.91 | 3.75 | 3.77 | 3.77 | -0.53% | 1,422,600 |
| Jun 27, 2025 | 3.78 | 3.88 | 3.72 | 3.79 | 3.79 | 1.34% | 678,000 |