Tongdao Liepin Group (HKG:6100)
Hong Kong
· Delayed Price · Currency is HKD 2.600
+0.050 (1.96%)
Apr 29, 2026, 4:08 PM HKT
Tongdao Liepin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.56 | 2.60 | 2.55 | 2.60 | 2.60 | 1.96% | 348,400 |
| Apr 28, 2026 | 2.58 | 2.62 | 2.48 | 2.55 | 2.55 | -1.16% | 714,200 |
| Apr 27, 2026 | 2.61 | 2.63 | 2.55 | 2.58 | 2.58 | -1.15% | 510,400 |
| Apr 24, 2026 | 2.69 | 2.69 | 2.58 | 2.61 | 2.61 | -2.97% | 201,400 |
| Apr 23, 2026 | 2.73 | 2.74 | 2.63 | 2.69 | 2.69 | -1.47% | 792,400 |
| Apr 22, 2026 | 2.80 | 2.80 | 2.73 | 2.73 | 2.73 | -2.50% | 197,304 |
| Apr 21, 2026 | 2.82 | 2.82 | 2.72 | 2.80 | 2.80 | 2.56% | 336,400 |
| Apr 20, 2026 | 2.70 | 2.76 | 2.70 | 2.73 | 2.73 | - | 454,400 |
| Apr 17, 2026 | 2.90 | 2.90 | 2.72 | 2.73 | 2.73 | -2.50% | 220,600 |
| Apr 16, 2026 | 2.80 | 2.87 | 2.74 | 2.80 | 2.80 | 1.08% | 666,600 |
| Apr 15, 2026 | 2.76 | 2.79 | 2.68 | 2.77 | 2.77 | 0.73% | 724,000 |
| Apr 14, 2026 | 2.80 | 2.87 | 2.68 | 2.75 | 2.75 | -0.72% | 694,800 |
| Apr 13, 2026 | 2.78 | 2.80 | 2.66 | 2.77 | 2.77 | -0.36% | 551,000 |
| Apr 10, 2026 | 2.74 | 2.82 | 2.70 | 2.78 | 2.78 | 1.09% | 1,222,200 |
| Apr 9, 2026 | 2.75 | 2.82 | 2.72 | 2.75 | 2.75 | -4.18% | 961,600 |
| Apr 8, 2026 | 2.95 | 2.95 | 2.85 | 2.87 | 2.87 | 2.87% | 350,300 |
| Apr 2, 2026 | 2.94 | 2.94 | 2.75 | 2.79 | 2.79 | -5.10% | 664,200 |
| Apr 1, 2026 | 2.67 | 2.99 | 2.67 | 2.94 | 2.94 | 10.94% | 1,534,200 |
| Mar 31, 2026 | 2.72 | 2.72 | 2.50 | 2.65 | 2.65 | -1.49% | 1,735,000 |
| Mar 30, 2026 | 2.86 | 2.86 | 2.53 | 2.69 | 2.69 | -7.24% | 2,377,000 |
| Mar 27, 2026 | 2.85 | 2.96 | 2.82 | 2.90 | 2.90 | 3.57% | 637,600 |
| Mar 26, 2026 | 2.85 | 2.87 | 2.77 | 2.80 | 2.80 | -1.41% | 995,400 |
| Mar 25, 2026 | 2.88 | 2.92 | 2.80 | 2.84 | 2.84 | - | 411,600 |
| Mar 24, 2026 | 2.77 | 2.87 | 2.74 | 2.84 | 2.84 | 5.19% | 358,200 |
| Mar 23, 2026 | 2.70 | 2.76 | 2.66 | 2.70 | 2.70 | -4.93% | 1,134,600 |
| Mar 20, 2026 | 2.78 | 2.89 | 2.76 | 2.84 | 2.84 | 1.79% | 959,000 |
| Mar 19, 2026 | 2.84 | 2.93 | 2.79 | 2.79 | 2.79 | -6.06% | 1,024,800 |
| Mar 18, 2026 | 2.84 | 2.99 | 2.84 | 2.97 | 2.97 | 0.68% | 255,800 |
| Mar 17, 2026 | 2.98 | 3.05 | 2.92 | 2.95 | 2.95 | 0.34% | 556,000 |
| Mar 16, 2026 | 3.00 | 3.00 | 2.83 | 2.94 | 2.94 | 1.38% | 367,600 |
| Mar 13, 2026 | 3.14 | 3.14 | 2.87 | 2.90 | 2.90 | -3.65% | 992,400 |
| Mar 12, 2026 | 3.09 | 3.09 | 2.97 | 3.01 | 3.01 | 0.33% | 656,800 |
| Mar 11, 2026 | 3.05 | 3.13 | 2.98 | 3.00 | 3.00 | -0.33% | 748,200 |
| Mar 10, 2026 | 2.99 | 3.08 | 2.90 | 3.01 | 3.01 | 2.73% | 427,200 |
| Mar 9, 2026 | 2.99 | 3.02 | 2.85 | 2.93 | 2.93 | -2.01% | 571,400 |
| Mar 6, 2026 | 2.99 | 3.03 | 2.97 | 2.99 | 2.99 | 2.40% | 477,400 |
| Mar 5, 2026 | 2.93 | 3.02 | 2.88 | 2.92 | 2.92 | 0.34% | 1,106,904 |
| Mar 4, 2026 | 3.03 | 3.03 | 2.89 | 2.91 | 2.91 | -4.59% | 1,806,600 |
| Mar 3, 2026 | 3.14 | 3.16 | 3.03 | 3.05 | 3.05 | -1.61% | 1,599,200 |
| Mar 2, 2026 | 3.22 | 3.26 | 3.04 | 3.10 | 3.10 | -4.32% | 1,574,200 |
| Feb 27, 2026 | 3.28 | 3.30 | 3.22 | 3.24 | 3.24 | -0.61% | 530,200 |
| Feb 26, 2026 | 3.38 | 3.40 | 3.23 | 3.26 | 3.26 | -4.40% | 1,558,200 |
| Feb 25, 2026 | 3.56 | 3.56 | 3.39 | 3.41 | 3.41 | -3.40% | 1,431,400 |
| Feb 24, 2026 | 3.61 | 3.63 | 3.53 | 3.53 | 3.53 | -3.02% | 993,200 |
| Feb 23, 2026 | 3.60 | 3.65 | 3.52 | 3.64 | 3.64 | 2.25% | 410,600 |
| Feb 20, 2026 | 3.56 | 3.58 | 3.50 | 3.56 | 3.56 | -0.56% | 504,328 |
| Feb 16, 2026 | 3.57 | 3.60 | 3.50 | 3.58 | 3.58 | -1.10% | 542,600 |
| Feb 13, 2026 | 3.62 | 3.65 | 3.57 | 3.62 | 3.62 | -0.55% | 1,162,800 |
| Feb 12, 2026 | 3.85 | 3.86 | 3.64 | 3.64 | 3.64 | -5.45% | 1,294,200 |
| Feb 11, 2026 | 3.83 | 3.88 | 3.78 | 3.85 | 3.85 | 0.52% | 505,000 |
| Feb 10, 2026 | 4.05 | 4.05 | 3.82 | 3.83 | 3.83 | -2.79% | 504,596 |
| Feb 9, 2026 | 3.79 | 3.97 | 3.79 | 3.94 | 3.94 | 3.96% | 1,004,800 |
| Feb 6, 2026 | 3.73 | 3.86 | 3.71 | 3.79 | 3.79 | 1.61% | 946,600 |
| Feb 5, 2026 | 3.80 | 3.80 | 3.72 | 3.73 | 3.73 | -1.58% | 897,400 |
| Feb 4, 2026 | 3.73 | 3.82 | 3.70 | 3.79 | 3.79 | 0.26% | 1,417,798 |
| Feb 3, 2026 | 3.88 | 3.88 | 3.74 | 3.78 | 3.78 | -0.53% | 726,200 |
| Feb 2, 2026 | 3.77 | 3.82 | 3.72 | 3.80 | 3.80 | 0.80% | 1,403,400 |
| Jan 30, 2026 | 3.94 | 3.94 | 3.75 | 3.77 | 3.77 | -4.31% | 1,847,000 |
| Jan 29, 2026 | 4.00 | 4.05 | 3.90 | 3.94 | 3.94 | -1.01% | 669,600 |
| Jan 28, 2026 | 4.04 | 4.08 | 3.94 | 3.98 | 3.98 | -1.49% | 1,134,800 |
| Jan 27, 2026 | 4.17 | 4.18 | 4.03 | 4.04 | 4.04 | -3.12% | 1,228,600 |
| Jan 26, 2026 | 4.75 | 4.75 | 4.15 | 4.17 | 4.17 | -12.58% | 1,797,600 |
| Jan 23, 2026 | 4.67 | 4.80 | 4.63 | 4.77 | 4.77 | 1.92% | 2,933,800 |
| Jan 22, 2026 | 4.50 | 4.68 | 4.50 | 4.68 | 4.68 | 2.63% | 1,996,600 |
| Jan 21, 2026 | 4.30 | 4.57 | 4.30 | 4.56 | 4.56 | 3.17% | 1,974,992 |
| Jan 20, 2026 | 4.24 | 4.43 | 4.21 | 4.42 | 4.42 | 2.08% | 1,323,200 |
| Jan 19, 2026 | 4.27 | 4.33 | 4.18 | 4.33 | 4.33 | 0.23% | 1,033,000 |
| Jan 16, 2026 | 4.31 | 4.36 | 4.14 | 4.32 | 4.32 | - | 2,264,200 |
| Jan 15, 2026 | 4.38 | 4.38 | 4.13 | 4.32 | 4.32 | -1.14% | 1,988,400 |
| Jan 14, 2026 | 4.08 | 4.50 | 4.06 | 4.37 | 4.37 | 8.44% | 5,801,000 |
| Jan 13, 2026 | 3.99 | 4.09 | 3.81 | 4.03 | 4.03 | 2.54% | 2,705,200 |
| Jan 12, 2026 | 3.77 | 3.98 | 3.77 | 3.93 | 3.93 | 4.52% | 864,800 |
| Jan 9, 2026 | 3.69 | 3.77 | 3.63 | 3.76 | 3.76 | 3.01% | 1,034,600 |
| Jan 8, 2026 | 3.80 | 3.81 | 3.60 | 3.65 | 3.65 | -4.45% | 1,453,000 |
| Jan 7, 2026 | 3.85 | 3.92 | 3.77 | 3.82 | 3.82 | -1.55% | 970,600 |
| Jan 6, 2026 | 3.96 | 4.00 | 3.81 | 3.88 | 3.88 | -1.27% | 1,194,600 |
| Jan 5, 2026 | 3.98 | 4.02 | 3.87 | 3.93 | 3.93 | -1.50% | 1,340,600 |
| Jan 2, 2026 | 3.89 | 3.99 | 3.81 | 3.99 | 3.99 | 0.50% | 903,600 |
| Dec 31, 2025 | 3.90 | 4.00 | 3.83 | 3.97 | 3.97 | 1.53% | 1,063,200 |
| Dec 30, 2025 | 3.86 | 3.95 | 3.72 | 3.91 | 3.91 | -0.26% | 1,637,400 |
| Dec 29, 2025 | 4.06 | 4.07 | 3.87 | 3.92 | 3.92 | -3.45% | 1,400,400 |
| Dec 24, 2025 | 3.99 | 4.07 | 3.92 | 4.06 | 4.06 | 0.25% | 1,361,520 |
| Dec 23, 2025 | 4.09 | 4.09 | 3.92 | 4.05 | 4.05 | -2.17% | 1,322,800 |
| Dec 22, 2025 | 4.05 | 4.18 | 4.05 | 4.14 | 4.14 | 2.22% | 1,204,800 |
| Dec 19, 2025 | 3.96 | 4.06 | 3.96 | 4.05 | 4.05 | 2.53% | 1,532,000 |
| Dec 18, 2025 | 3.94 | 3.95 | 3.82 | 3.95 | 3.95 | -0.75% | 944,600 |
| Dec 17, 2025 | 3.89 | 4.00 | 3.86 | 3.98 | 3.98 | 2.31% | 1,273,600 |
| Dec 16, 2025 | 3.78 | 3.90 | 3.75 | 3.89 | 3.89 | 2.91% | 1,253,400 |
| Dec 15, 2025 | 3.75 | 3.85 | 3.68 | 3.78 | 3.78 | 1.61% | 1,442,800 |
| Dec 12, 2025 | 3.85 | 3.89 | 3.71 | 3.72 | 3.72 | -3.63% | 746,200 |
| Dec 11, 2025 | 3.80 | 3.87 | 3.70 | 3.86 | 3.86 | 2.93% | 847,600 |
| Dec 10, 2025 | 3.92 | 3.97 | 3.75 | 3.75 | 3.75 | -4.34% | 1,924,800 |
| Dec 9, 2025 | 3.92 | 3.95 | 3.85 | 3.92 | 3.92 | - | 1,888,300 |
| Dec 8, 2025 | 3.87 | 4.00 | 3.83 | 3.92 | 3.92 | 0.26% | 2,183,000 |
| Dec 5, 2025 | 3.86 | 3.93 | 3.85 | 3.91 | 3.91 | 0.51% | 816,200 |
| Dec 4, 2025 | 3.75 | 3.90 | 3.74 | 3.89 | 3.89 | 3.46% | 612,800 |
| Dec 3, 2025 | 3.75 | 3.76 | 3.62 | 3.76 | 3.76 | 1.62% | 990,600 |
| Dec 2, 2025 | 3.57 | 3.78 | 3.57 | 3.70 | 3.70 | 2.78% | 1,553,600 |
| Dec 1, 2025 | 3.65 | 3.66 | 3.45 | 3.60 | 3.60 | -1.37% | 3,085,183 |
| Nov 28, 2025 | 3.63 | 3.67 | 3.56 | 3.65 | 3.65 | 1.11% | 495,400 |