Lianlian DigiTech Co., Ltd. (HKG:2598)
Hong Kong
· Delayed Price · Currency is HKD 5.85
-0.09 (-1.52%)
Apr 29, 2026, 4:08 PM HKT
Lianlian DigiTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 6.40 | 6.49 | 6.26 | 6.44 | 6.44 | 0.16% | 4,040,500 |
| Mar 12, 2026 | 6.70 | 6.70 | 6.31 | 6.43 | 6.43 | -4.03% | 2,400,500 |
| Mar 11, 2026 | 6.75 | 7.09 | 6.70 | 6.70 | 6.70 | -0.74% | 863,501 |
| Mar 10, 2026 | 6.64 | 6.75 | 6.59 | 6.75 | 6.75 | 1.96% | 996,900 |
| Mar 9, 2026 | 6.66 | 6.71 | 6.45 | 6.62 | 6.62 | -3.92% | 1,257,050 |
| Mar 6, 2026 | 6.70 | 6.99 | 6.70 | 6.89 | 6.89 | -1.43% | 913,407 |
| Mar 5, 2026 | 6.88 | 7.15 | 6.88 | 6.99 | 6.99 | 3.71% | 1,764,149 |
| Mar 4, 2026 | 7.05 | 7.05 | 6.66 | 6.74 | 6.74 | -4.40% | 1,889,176 |
| Mar 3, 2026 | 7.11 | 7.35 | 6.95 | 7.05 | 7.05 | 0.43% | 1,486,087 |
| Mar 2, 2026 | 7.35 | 7.35 | 6.90 | 7.02 | 7.02 | -5.14% | 1,882,428 |
| Feb 27, 2026 | 7.35 | 7.40 | 6.90 | 7.40 | 7.40 | 0.82% | 2,697,717 |
| Feb 26, 2026 | 7.42 | 7.80 | 7.33 | 7.34 | 7.34 | 0.69% | 4,915,550 |
| Feb 25, 2026 | 7.52 | 7.52 | 7.22 | 7.29 | 7.29 | 1.96% | 1,247,500 |
| Feb 24, 2026 | 7.49 | 7.51 | 7.15 | 7.15 | 7.15 | -4.92% | 1,814,000 |
| Feb 23, 2026 | 7.54 | 7.75 | 7.48 | 7.52 | 7.52 | -0.27% | 2,471,500 |
| Feb 20, 2026 | 7.30 | 7.75 | 7.11 | 7.54 | 7.54 | 3.29% | 4,138,907 |
| Feb 16, 2026 | 6.94 | 7.36 | 6.90 | 7.30 | 7.30 | 5.80% | 2,389,000 |
| Feb 13, 2026 | 6.93 | 7.00 | 6.76 | 6.90 | 6.90 | -0.29% | 2,244,870 |
| Feb 12, 2026 | 7.15 | 7.22 | 6.89 | 6.92 | 6.92 | -3.22% | 2,254,664 |
| Feb 11, 2026 | 6.56 | 7.44 | 6.57 | 7.15 | 7.15 | 8.99% | 5,992,962 |
| Feb 10, 2026 | 6.46 | 6.65 | 6.43 | 6.56 | 6.56 | 1.55% | 1,000,931 |
| Feb 9, 2026 | 6.33 | 6.59 | 6.27 | 6.46 | 6.46 | 3.19% | 1,678,039 |
| Feb 6, 2026 | 6.44 | 6.44 | 6.20 | 6.26 | 6.26 | -2.80% | 1,962,269 |
| Feb 5, 2026 | 6.60 | 6.60 | 6.41 | 6.44 | 6.44 | -0.46% | 919,692 |
| Feb 4, 2026 | 6.60 | 6.60 | 6.45 | 6.47 | 6.47 | -1.37% | 1,075,089 |
| Feb 3, 2026 | 6.65 | 6.66 | 6.48 | 6.56 | 6.56 | -0.30% | 1,046,047 |
| Feb 2, 2026 | 6.70 | 6.70 | 6.44 | 6.58 | 6.58 | -2.95% | 2,282,775 |
| Jan 30, 2026 | 6.80 | 6.90 | 6.55 | 6.78 | 6.78 | -1.45% | 2,100,590 |
| Jan 29, 2026 | 6.86 | 6.90 | 6.75 | 6.88 | 6.88 | 0.29% | 1,942,332 |
| Jan 28, 2026 | 6.96 | 7.05 | 6.83 | 6.86 | 6.86 | -1.44% | 1,288,854 |
| Jan 27, 2026 | 6.94 | 7.08 | 6.84 | 6.96 | 6.96 | 0.43% | 1,679,014 |
| Jan 26, 2026 | 7.04 | 7.10 | 6.93 | 6.93 | 6.93 | -1.56% | 1,394,353 |
| Jan 23, 2026 | 6.90 | 7.13 | 6.90 | 7.04 | 7.04 | 2.03% | 1,838,044 |
| Jan 22, 2026 | 6.89 | 7.02 | 6.82 | 6.90 | 6.90 | 0.15% | 1,085,190 |
| Jan 21, 2026 | 6.80 | 6.92 | 6.70 | 6.89 | 6.89 | 1.03% | 1,367,914 |
| Jan 20, 2026 | 6.80 | 6.89 | 6.70 | 6.82 | 6.82 | 0.29% | 818,138 |
| Jan 19, 2026 | 6.76 | 6.82 | 6.70 | 6.80 | 6.80 | - | 715,165 |
| Jan 16, 2026 | 7.14 | 7.14 | 6.75 | 6.80 | 6.80 | -2.72% | 1,155,507 |
| Jan 15, 2026 | 7.06 | 7.15 | 6.88 | 6.99 | 6.99 | -1.13% | 1,406,060 |
| Jan 14, 2026 | 7.07 | 7.25 | 7.01 | 7.07 | 7.07 | 1.73% | 4,172,045 |
| Jan 13, 2026 | 6.88 | 7.11 | 6.88 | 6.95 | 6.95 | 0.43% | 1,339,659 |
| Jan 12, 2026 | 6.96 | 6.96 | 6.75 | 6.92 | 6.92 | -0.29% | 2,581,175 |
| Jan 9, 2026 | 6.89 | 6.98 | 6.78 | 6.94 | 6.94 | 2.06% | 1,000,012 |
| Jan 8, 2026 | 6.93 | 7.02 | 6.73 | 6.80 | 6.80 | -1.88% | 1,581,164 |
| Jan 7, 2026 | 7.26 | 7.26 | 6.90 | 6.93 | 6.93 | -4.55% | 2,352,603 |
| Jan 6, 2026 | 6.97 | 7.38 | 6.90 | 7.26 | 7.26 | 4.16% | 3,387,436 |
| Jan 5, 2026 | 6.80 | 6.97 | 6.68 | 6.97 | 6.97 | 3.11% | 2,055,456 |
| Jan 2, 2026 | 6.66 | 6.83 | 6.57 | 6.76 | 6.76 | 2.27% | 2,187,170 |
| Dec 31, 2025 | 6.53 | 6.70 | 6.46 | 6.61 | 6.61 | 1.23% | 1,144,500 |
| Dec 30, 2025 | 6.74 | 6.78 | 6.50 | 6.53 | 6.53 | -3.12% | 3,038,561 |
| Dec 29, 2025 | 6.66 | 6.89 | 6.50 | 6.74 | 6.74 | 2.74% | 3,260,728 |
| Dec 24, 2025 | 6.52 | 6.66 | 6.50 | 6.56 | 6.56 | 0.61% | 931,000 |
| Dec 23, 2025 | 6.53 | 6.60 | 6.48 | 6.52 | 6.52 | 0.46% | 844,882 |
| Dec 22, 2025 | 6.56 | 6.72 | 6.43 | 6.49 | 6.49 | 0.62% | 2,011,099 |
| Dec 19, 2025 | 6.19 | 6.56 | 6.19 | 6.45 | 6.45 | 4.03% | 1,940,628 |
| Dec 18, 2025 | 6.17 | 6.30 | 6.16 | 6.20 | 6.20 | -0.32% | 1,133,719 |
| Dec 17, 2025 | 6.32 | 6.40 | 6.15 | 6.22 | 6.22 | 0.16% | 987,184 |
| Dec 16, 2025 | 6.45 | 6.45 | 6.18 | 6.21 | 6.21 | -4.31% | 1,581,804 |
| Dec 15, 2025 | 6.56 | 6.60 | 6.44 | 6.49 | 6.49 | -1.07% | 1,397,176 |
| Dec 12, 2025 | 6.48 | 6.63 | 6.48 | 6.56 | 6.56 | 1.23% | 1,967,208 |
| Dec 11, 2025 | 6.42 | 6.52 | 6.31 | 6.48 | 6.48 | 0.78% | 1,261,772 |
| Dec 10, 2025 | 6.40 | 6.51 | 6.31 | 6.43 | 6.43 | - | 1,557,945 |
| Dec 9, 2025 | 6.55 | 6.58 | 6.38 | 6.43 | 6.43 | -1.83% | 698,801 |
| Dec 8, 2025 | 6.55 | 6.65 | 6.55 | 6.55 | 6.55 | - | 820,717 |
| Dec 5, 2025 | 6.60 | 6.70 | 6.52 | 6.55 | 6.55 | -0.91% | 1,562,397 |
| Dec 4, 2025 | 6.50 | 6.70 | 6.46 | 6.61 | 6.61 | 2.48% | 1,205,603 |
| Dec 3, 2025 | 6.53 | 6.60 | 6.44 | 6.45 | 6.45 | -1.23% | 1,112,560 |
| Dec 2, 2025 | 6.58 | 6.62 | 6.48 | 6.53 | 6.53 | -0.76% | 810,565 |
| Dec 1, 2025 | 6.84 | 6.85 | 6.50 | 6.58 | 6.58 | -3.94% | 2,432,827 |
| Nov 28, 2025 | 6.72 | 6.85 | 6.70 | 6.85 | 6.85 | 1.93% | 580,549 |