Lianlian DigiTech Co., Ltd. Class H 2598
HKEX · Hong Kong SAR China · Finance
HKD 3.33-0.01 (-0.45%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.33 | -0.45% | HKD 3.33 | HKD 3.41 | HKD 3.20 | 519.00K |
| 2026-09-30 | HKD 3.34 | +3.09% | HKD 3.24 | HKD 3.38 | HKD 3.24 | 343.00K |
| 2026-09-29 | HKD 3.24 | -0.92% | HKD 3.27 | HKD 3.38 | HKD 3.22 | 817.00K |
| 2026-09-28 | HKD 3.27 | +1.55% | HKD 3.22 | HKD 3.33 | HKD 3.21 | 272.50K |
| 2026-09-25 | HKD 3.22 | +0.62% | HKD 3.35 | HKD 3.38 | HKD 3.10 | 300.50K |
| 2026-09-24 | HKD 3.20 | -2.29% | HKD 3.28 | HKD 3.28 | HKD 3.15 | 742.00K |
| 2026-09-23 | HKD 3.28 | -1.65% | HKD 3.33 | HKD 3.31 | HKD 3.19 | 349.00K |
| 2026-09-22 | HKD 3.33 | +0.30% | HKD 3.34 | HKD 3.42 | HKD 3.32 | 659.50K |
| 2026-09-21 | HKD 3.32 | -0.90% | HKD 3.50 | HKD 3.54 | HKD 3.30 | 557.50K |
| 2026-09-18 | HKD 3.35 | -4.29% | HKD 3.42 | HKD 3.46 | HKD 3.35 | 992.00K |
| 2026-09-17 | HKD 3.50 | +2.04% | HKD 3.62 | HKD 3.62 | HKD 3.40 | 373.00K |
| 2026-09-16 | HKD 3.43 | -2.83% | HKD 3.53 | HKD 3.53 | HKD 3.41 | 588.50K |
| 2026-09-15 | HKD 3.53 | -2.22% | HKD 3.61 | HKD 3.62 | HKD 3.52 | 292.00K |
| 2026-09-14 | HKD 3.61 | +0.98% | HKD 3.58 | HKD 3.68 | HKD 3.58 | 141.50K |
| 2026-09-11 | HKD 3.58 | -2.85% | HKD 3.62 | HKD 3.62 | HKD 3.53 | 733.00K |
| 2026-09-10 | HKD 3.68 | -0.67% | HKD 3.70 | HKD 3.82 | HKD 3.63 | 517.50K |
| 2026-09-09 | HKD 3.70 | -1.46% | HKD 3.76 | HKD 3.81 | HKD 3.70 | 532.00K |
| 2026-09-08 | HKD 3.76 | -2.08% | HKD 3.85 | HKD 3.87 | HKD 3.74 | 574.00K |
| 2026-09-07 | HKD 3.84 | -0.90% | HKD 3.84 | HKD 3.93 | HKD 3.82 | 451.00K |
| 2026-09-04 | HKD 3.88 | +3.33% | HKD 3.88 | HKD 4.03 | HKD 3.82 | 1.26M |
| 2026-09-03 | HKD 3.75 | -4.34% | HKD 3.91 | HKD 3.95 | HKD 3.72 | 1.22M |
| 2026-09-02 | HKD 3.92 | -1.13% | HKD 4.00 | HKD 4.09 | HKD 3.86 | 769.50K |
| 2026-09-01 | HKD 3.96 | +9.53% | HKD 3.70 | HKD 4.03 | HKD 3.65 | 2.73M |
| 2026-08-31 | HKD 3.62 | -3.85% | HKD 3.73 | HKD 3.73 | HKD 3.52 | 2.86M |
| 2026-08-28 | HKD 3.77 | +0.94% | HKD 3.81 | HKD 4.03 | HKD 3.70 | 1.57M |
| 2026-08-27 | HKD 3.73 | -0.67% | HKD 3.76 | HKD 3.82 | HKD 3.70 | 641.50K |
| 2026-08-26 | HKD 3.76 | 0.00% | HKD 3.76 | HKD 3.87 | HKD 3.67 | 891.00K |
| 2026-08-25 | HKD 3.76 | -2.72% | HKD 3.99 | HKD 4.00 | HKD 3.71 | 1.32M |
| 2026-08-24 | HKD 3.86 | -5.85% | HKD 4.10 | HKD 4.27 | HKD 3.86 | 1.22M |
| 2026-08-21 | HKD 4.10 | +8.61% | HKD 3.80 | HKD 4.14 | HKD 3.63 | 2.45M |
| 2026-08-20 | HKD 3.78 | +10.70% | HKD 3.50 | HKD 3.86 | HKD 3.47 | 1.66M |
| 2026-08-19 | HKD 3.41 | -9.31% | HKD 3.77 | HKD 3.77 | HKD 3.38 | 1.72M |
| 2026-08-18 | HKD 3.76 | -4.20% | HKD 3.95 | HKD 3.95 | HKD 3.75 | 966.50K |
| 2026-08-17 | HKD 3.92 | +1.82% | HKD 3.86 | HKD 3.96 | HKD 3.86 | 288.00K |
| 2026-08-14 | HKD 3.86 | -1.41% | HKD 3.91 | HKD 3.96 | HKD 3.85 | 836.00K |
| 2026-08-13 | HKD 3.91 | -0.13% | HKD 3.91 | HKD 3.95 | HKD 3.89 | 325.80K |
| 2026-08-12 | HKD 3.91 | -0.51% | HKD 3.91 | HKD 3.96 | HKD 3.91 | 418.00K |
| 2026-08-11 | HKD 3.93 | 0.00% | HKD 3.94 | HKD 4.02 | HKD 3.93 | 386.41K |
| 2026-08-10 | HKD 3.93 | -1.50% | HKD 3.99 | HKD 4.03 | HKD 3.90 | 580.61K |
| 2026-08-07 | HKD 3.99 | 0.00% | HKD 4.04 | HKD 4.04 | HKD 3.98 | 413.58K |
| 2026-08-06 | HKD 3.99 | -0.62% | HKD 4.02 | HKD 4.05 | HKD 3.99 | 317.75K |
| 2026-08-05 | HKD 4.02 | 0.00% | HKD 4.00 | HKD 4.08 | HKD 3.99 | 529.33K |
| 2026-08-04 | HKD 4.02 | +0.37% | HKD 4.06 | HKD 4.09 | HKD 3.97 | 532.14K |
| 2026-08-03 | HKD 4.01 | -3.26% | HKD 4.14 | HKD 4.14 | HKD 3.99 | 757.50K |
| 2026-07-31 | HKD 4.14 | +4.02% | HKD 4.00 | HKD 4.17 | HKD 4.00 | 501.06K |
| 2026-07-30 | HKD 3.98 | -3.16% | HKD 4.06 | HKD 4.17 | HKD 3.98 | 747.02K |
| 2026-07-29 | HKD 4.11 | +1.23% | HKD 4.05 | HKD 4.19 | HKD 4.03 | 1.06M |
| 2026-07-28 | HKD 4.06 | -2.17% | HKD 4.16 | HKD 4.18 | HKD 4.05 | 253.62K |
| 2026-07-27 | HKD 4.15 | +2.47% | HKD 4.05 | HKD 4.18 | HKD 4.05 | 330.42K |
| 2026-07-24 | HKD 4.05 | -6.90% | HKD 4.32 | HKD 4.32 | HKD 4.05 | 754.04K |
| 2026-07-23 | HKD 4.35 | -0.91% | HKD 4.30 | HKD 4.46 | HKD 4.30 | 319.85K |
| 2026-07-22 | HKD 4.39 | -0.23% | HKD 4.40 | HKD 4.50 | HKD 4.31 | 305.80K |
| 2026-07-21 | HKD 4.40 | +3.53% | HKD 4.26 | HKD 4.40 | HKD 4.25 | 1.04M |
| 2026-07-20 | HKD 4.25 | +0.24% | HKD 4.33 | HKD 4.35 | HKD 4.20 | 382.31K |
| 2026-07-17 | HKD 4.24 | -3.64% | HKD 4.40 | HKD 4.44 | HKD 4.13 | 1.02M |
| 2026-07-16 | HKD 4.40 | +2.09% | HKD 4.40 | HKD 4.48 | HKD 4.35 | 2.23M |
| 2026-07-15 | HKD 4.31 | +2.38% | HKD 4.20 | HKD 4.42 | HKD 4.20 | 1.30M |
| 2026-07-14 | HKD 4.21 | +1.69% | HKD 4.15 | HKD 4.26 | HKD 4.05 | 1.17M |
| 2026-07-13 | HKD 4.14 | -2.36% | HKD 4.25 | HKD 4.35 | HKD 4.12 | 1.00M |
| 2026-07-10 | HKD 4.24 | +2.42% | HKD 4.15 | HKD 4.46 | HKD 4.15 | 2.66M |
| 2026-07-09 | HKD 4.14 | -1.43% | HKD 4.22 | HKD 4.31 | HKD 4.13 | 824.83K |
| 2026-07-08 | HKD 4.20 | +0.48% | HKD 4.20 | HKD 4.34 | HKD 4.16 | 994.71K |
| 2026-07-07 | HKD 4.18 | -3.69% | HKD 4.35 | HKD 4.38 | HKD 4.18 | 599.50K |
| 2026-07-06 | HKD 4.34 | +2.84% | HKD 4.23 | HKD 4.38 | HKD 4.22 | 757.50K |
| 2026-07-03 | HKD 4.22 | +1.20% | HKD 4.19 | HKD 4.31 | HKD 4.17 | 567.00K |
| 2026-07-02 | HKD 4.17 | +2.46% | HKD 4.07 | HKD 4.31 | HKD 4.07 | 934.00K |
| 2026-06-30 | HKD 4.07 | -0.25% | HKD 4.10 | HKD 4.19 | HKD 3.98 | 1.32M |
| 2026-06-29 | HKD 4.08 | +2.26% | HKD 3.99 | HKD 4.08 | HKD 3.94 | 1.70M |
| 2026-06-26 | HKD 3.99 | -0.50% | HKD 4.01 | HKD 4.08 | HKD 3.84 | 1.53M |
| 2026-06-25 | HKD 4.01 | -2.43% | HKD 4.16 | HKD 4.20 | HKD 3.97 | 2.85M |
| 2026-06-24 | HKD 4.11 | -4.86% | HKD 4.32 | HKD 4.50 | HKD 4.08 | 1.72M |
| 2026-06-23 | HKD 4.32 | -4.21% | HKD 4.51 | HKD 4.56 | HKD 4.26 | 1.52M |
| 2026-06-22 | HKD 4.51 | +0.22% | HKD 4.45 | HKD 4.64 | HKD 4.39 | 1.01M |
| 2026-06-18 | HKD 4.50 | -2.81% | HKD 4.64 | HKD 4.66 | HKD 4.42 | 1.08M |
| 2026-06-17 | HKD 4.63 | +0.87% | HKD 4.71 | HKD 4.73 | HKD 4.56 | 1.87M |
| 2026-06-16 | HKD 4.59 | +0.66% | HKD 4.56 | HKD 4.65 | HKD 4.50 | 1.28M |
| 2026-06-15 | HKD 4.56 | +1.33% | HKD 4.50 | HKD 4.68 | HKD 4.49 | 1.13M |
| 2026-06-12 | HKD 4.50 | +2.27% | HKD 4.40 | HKD 4.55 | HKD 4.40 | 1.18M |
| 2026-06-11 | HKD 4.40 | +0.23% | HKD 4.34 | HKD 4.41 | HKD 4.27 | 1.25M |
| 2026-06-10 | HKD 4.39 | +0.23% | HKD 4.50 | HKD 4.50 | HKD 4.24 | 1.20M |
| 2026-06-09 | HKD 4.38 | -2.88% | HKD 4.80 | HKD 4.80 | HKD 4.28 | 1.65M |
| 2026-06-08 | HKD 4.51 | -5.25% | HKD 4.76 | HKD 4.76 | HKD 4.40 | 2.45M |
| 2026-06-05 | HKD 4.76 | -4.42% | HKD 4.98 | HKD 5.05 | HKD 4.74 | 1.34M |
| 2026-06-04 | HKD 4.98 | -0.60% | HKD 5.03 | HKD 5.10 | HKD 4.97 | 929.86K |
| 2026-06-03 | HKD 5.01 | -3.47% | HKD 5.18 | HKD 5.18 | HKD 5.01 | 909.44K |
| 2026-06-02 | HKD 5.19 | -0.76% | HKD 5.11 | HKD 5.21 | HKD 5.05 | 1.52M |
| 2026-06-01 | HKD 5.23 | +3.77% | HKD 5.06 | HKD 5.24 | HKD 5.06 | 1.33M |
| 2026-05-29 | HKD 5.04 | -0.98% | HKD 5.09 | HKD 5.30 | HKD 5.04 | 1.30M |
| 2026-05-28 | HKD 5.09 | -4.14% | HKD 5.35 | HKD 5.40 | HKD 5.05 | 1.48M |
| 2026-05-27 | HKD 5.31 | +0.57% | HKD 5.28 | HKD 5.40 | HKD 5.22 | 1.59M |