Skip to main content
Lianlian DigiTech Co., Ltd. (HKG:2598)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
6.62
+0.01 (0.15%)
Mar 10, 2026, 10:41 AM HKT

Lianlian DigiTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.666.716.456.626.62-3.92%1,257,050
Mar 6, 20266.706.996.706.896.89-1.43%913,407
Mar 5, 20266.887.156.886.996.993.71%1,764,149
Mar 4, 20267.057.056.666.746.74-4.40%1,889,176
Mar 3, 20267.117.356.957.057.050.43%1,486,087
Mar 2, 20267.357.356.907.027.02-5.14%1,882,428
Feb 27, 20267.357.406.907.407.400.82%2,697,717
Feb 26, 20267.427.807.337.347.340.69%4,915,550
Feb 25, 20267.527.527.227.297.291.96%1,247,500
Feb 24, 20267.497.517.157.157.15-4.92%1,814,000
Feb 23, 20267.547.757.487.527.52-0.27%2,471,500
Feb 20, 20267.307.757.117.547.543.29%4,138,907
Feb 16, 20266.947.366.907.307.305.80%2,389,000
Feb 13, 20266.937.006.766.906.90-0.29%2,244,870
Feb 12, 20267.157.226.896.926.92-3.22%2,254,664
Feb 11, 20266.567.446.577.157.158.99%5,992,962
Feb 10, 20266.466.656.436.566.561.55%1,000,931
Feb 9, 20266.336.596.276.466.463.19%1,678,039
Feb 6, 20266.446.446.206.266.26-2.80%1,962,269
Feb 5, 20266.606.606.416.446.44-0.46%919,692
Feb 4, 20266.606.606.456.476.47-1.37%1,075,089
Feb 3, 20266.656.666.486.566.56-0.30%1,046,047
Feb 2, 20266.706.706.446.586.58-2.95%2,282,775
Jan 30, 20266.806.906.556.786.78-1.45%2,100,590
Jan 29, 20266.866.906.756.886.880.29%1,942,332
Jan 28, 20266.967.056.836.866.86-1.44%1,288,854
Jan 27, 20266.947.086.846.966.960.43%1,679,014
Jan 26, 20267.047.106.936.936.93-1.56%1,394,353
Jan 23, 20266.907.136.907.047.042.03%1,838,044
Jan 22, 20266.897.026.826.906.900.15%1,085,190
Jan 21, 20266.806.926.706.896.891.03%1,367,914
Jan 20, 20266.806.896.706.826.820.29%818,138
Jan 19, 20266.766.826.706.806.80-715,165
Jan 16, 20267.147.146.756.806.80-2.72%1,155,507
Jan 15, 20267.067.156.886.996.99-1.13%1,406,060
Jan 14, 20267.077.257.017.077.071.73%4,172,045
Jan 13, 20266.887.116.886.956.950.43%1,339,659
Jan 12, 20266.966.966.756.926.92-0.29%2,581,175
Jan 9, 20266.896.986.786.946.942.06%1,000,012
Jan 8, 20266.937.026.736.806.80-1.88%1,581,164
Jan 7, 20267.267.266.906.936.93-4.55%2,352,603
Jan 6, 20266.977.386.907.267.264.16%3,387,436
Jan 5, 20266.806.976.686.976.973.11%2,055,456
Jan 2, 20266.666.836.576.766.762.27%2,187,170
Dec 31, 20256.536.706.466.616.611.23%1,144,500
Dec 30, 20256.746.786.506.536.53-3.12%3,038,561
Dec 29, 20256.666.896.506.746.742.74%3,260,728
Dec 24, 20256.526.666.506.566.560.61%931,000
Dec 23, 20256.536.606.486.526.520.46%844,882
Dec 22, 20256.566.726.436.496.490.62%2,011,099
Dec 19, 20256.196.566.196.456.454.03%1,940,628
Dec 18, 20256.176.306.166.206.20-0.32%1,133,719
Dec 17, 20256.326.406.156.226.220.16%987,184
Dec 16, 20256.456.456.186.216.21-4.31%1,581,804
Dec 15, 20256.566.606.446.496.49-1.07%1,397,176
Dec 12, 20256.486.636.486.566.561.23%1,967,208
Dec 11, 20256.426.526.316.486.480.78%1,261,772
Dec 10, 20256.406.516.316.436.43-1,557,945
Dec 9, 20256.556.586.386.436.43-1.83%698,801
Dec 8, 20256.556.656.556.556.55-820,717
Dec 5, 20256.606.706.526.556.55-0.91%1,562,397
Dec 4, 20256.506.706.466.616.612.48%1,205,603
Dec 3, 20256.536.606.446.456.45-1.23%1,112,560
Dec 2, 20256.586.626.486.536.53-0.76%810,565
Dec 1, 20256.846.856.506.586.58-3.94%2,432,827
Nov 28, 20256.726.856.706.856.851.93%580,549
Nov 27, 20256.666.836.636.726.720.45%1,086,634
Nov 26, 20256.796.896.656.696.69-1.47%1,328,528
Nov 25, 20256.886.996.706.796.79-1.31%2,115,591
Nov 24, 20256.606.906.606.886.882.99%2,070,369
Nov 21, 20257.007.006.596.686.68-5.65%4,516,044
Nov 20, 20257.267.317.027.087.08-2.75%3,040,407
Nov 19, 20257.507.507.047.287.28-0.95%2,405,472
Nov 18, 20257.857.887.307.357.35-7.31%8,121,083
Nov 17, 20258.268.317.797.937.93-4.11%5,893,307
Nov 14, 20258.358.608.238.278.27-2.71%2,568,219
Nov 13, 20258.328.578.328.508.50-1,087,012
Nov 12, 20258.448.668.318.508.500.71%2,393,408
Nov 11, 20258.108.528.088.448.444.46%4,865,419
Nov 10, 20257.888.237.888.088.082.93%1,731,429
Nov 7, 20258.088.177.737.857.85-4.27%3,626,604
Nov 6, 20258.108.238.058.208.200.74%1,309,825
Nov 5, 20258.028.188.018.148.140.49%1,002,507
Nov 4, 20258.158.228.028.108.10-0.61%1,418,628
Nov 3, 20258.288.427.948.158.15-1.09%2,157,923
Oct 31, 20258.058.368.058.248.241.98%2,253,166
Oct 30, 20257.918.407.858.088.082.28%4,748,196
Oct 28, 20258.218.257.897.907.90-2.95%1,592,055
Oct 27, 20257.908.347.908.148.143.04%2,395,571
Oct 24, 20257.908.007.877.907.901.28%1,161,701
Oct 23, 20257.997.997.627.807.80-2.38%3,395,100
Oct 22, 20257.968.187.937.997.990.38%1,516,618
Oct 21, 20258.168.257.907.967.96-2.45%2,464,332
Oct 20, 20257.998.257.978.168.162.13%2,429,456
Oct 17, 20258.438.437.987.997.99-6.44%4,268,607
Oct 16, 20258.608.648.448.548.54-0.70%1,932,019
Oct 15, 20258.568.898.568.608.600.70%1,992,664
Oct 14, 20258.448.718.438.548.541.43%3,376,532
Oct 13, 20258.358.508.208.428.42-2.88%4,157,685
Oct 10, 20258.868.868.658.678.67-2.14%3,221,071