Tongdao Liepin Group: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06100  2018-06-29    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 4.060 4.000 4.060 96,369,136 4.060 4.000 4.060 3.450 4.180 24,983,803 3.8573 11.23%
2025-11-28 0 20 3.650 3.620 3.660 76,902,090 3.650 3.620 3.660 3.150 3.740 21,633,971 3.5547 14.42%
2025-10-31 0 20 3.190 3.190 3.200 91,934,342 3.190 3.190 3.200 3.130 3.700 27,095,334 3.3930 -12.60%
2025-09-30 0 22 3.650 3.620 3.650 140,420,849 3.650 3.620 3.650 3.470 4.350 36,654,930 3.8309 -13.51%
2025-08-29 0 21 4.220 4.210 4.220 127,672,989 4.220 4.210 4.220 3.740 4.440 30,789,910 4.1466 1.20%
2025-07-31 0 22 4.170 4.170 4.220 195,504,030 4.170 4.170 4.220 3.300 4.460 50,031,847 3.9076 10.61%
2025-06-30 0 21 3.770 3.770 3.850 158,993,885 3.770 3.770 3.850 3.260 3.940 43,022,584 3.6956 9.28%
2025-05-30 0 20 3.450 3.440 3.450 154,402,514 3.450 3.440 3.450 3.150 3.900 44,436,823 3.4747 -5.48%
2025-04-30 0 19 3.650 3.610 3.650 236,087,407 3.650 3.610 3.650 2.871 4.427 66,427,278 3.5541 -10.27%
2025-03-31 0 21 5.100 5.050 5.100 510,860,114 4.068 4.028 4.068 3.908 5.089 113,961,944 4.4827 0.39%
2025-02-28 0 20 5.080 5.060 5.080 555,292,719 4.052 4.036 4.052 2.161 4.435 160,991,625 3.4492 74.57%
2025-01-28 0 19 2.910 2.890 2.950 79,266,136 2.321 2.305 2.353 2.153 2.624 33,848,799 2.3418 -9.06%
2024-12-31 0 20 3.200 3.200 3.250 279,497,333 2.552 2.552 2.592 2.034 2.999 109,801,818 2.5455 25.49%
2024-11-29 0 21 2.550 2.500 2.560 95,148,181 2.034 1.994 2.042 1.834 2.297 47,371,548 2.0086 11.35%
2024-10-31 0 21 2.290 2.260 2.290 405,399,577 1.826 1.803 1.826 1.523 3.430 169,662,593 2.3894 -22.90%
2024-09-30 0 19 2.970 2.970 2.980 285,389,618 2.369 2.369 2.377 1.117 2.465 170,461,122 1.6742 45.59%
2024-08-30 0 22 2.040 2.030 2.040 84,853,441 1.627 1.619 1.627 1.484 1.866 52,170,629 1.6265 -13.56%
2024-07-31 0 22 2.360 2.350 2.360 282,104,832 1.882 1.874 1.882 1.667 2.209 148,024,601 1.9058 7.27%
2024-06-28 0 19 2.200 2.190 2.200 213,849,156 1.755 1.747 1.755 1.715 2.321 103,938,909 2.0575 -16.03%
2024-05-31 0 21 2.620 2.620 2.670 457,373,927 2.090 2.090 2.130 2.090 2.823 188,034,355 2.4324 -13.82%
2024-04-30 0 20 3.040 3.030 3.040 352,116,438 2.425 2.417 2.425 1.938 2.560 159,216,389 2.2116 2.01%
2024-03-28 0 20 2.980 2.980 2.990 166,208,384 2.377 2.377 2.385 2.273 3.980 55,413,133 2.9994 -23.20%
2024-02-29 0 19 3.880 3.880 3.890 53,640,566 3.095 3.095 3.103 2.808 3.924 16,369,118 3.2769 0.00%
2024-01-31 0 22 3.880 3.800 3.880 66,443,743 3.095 3.031 3.095 2.999 4.650 17,660,730 3.7622 -32.76%
2023-12-29 0 19 5.770 5.680 5.770 92,549,548 4.602 4.530 4.602 3.940 4.889 20,916,545 4.4247 -4.63%
2023-11-30 0 22 6.050 6.050 6.090 123,229,087 4.825 4.825 4.857 4.347 5.647 25,348,171 4.8615 5.40%
2023-10-31 0 20 5.740 5.680 5.740 100,469,611 4.578 4.530 4.578 4.474 5.982 19,567,730 5.1345 -18.00%
2023-09-29 0 19 7.000 6.990 7.000 62,892,927 5.583 5.575 5.583 5.184 6.006 11,149,797 5.6407 -7.04%
2023-08-31 0 23 7.530 7.520 7.530 130,094,586 6.006 5.998 6.006 5.583 7.689 19,601,479 6.6370 -20.15%
2023-07-31 0 20 9.430 9.320 9.430 172,809,239 7.521 7.434 7.521 5.846 7.521 26,153,084 6.6076 3.97%
2023-06-30 0 21 9.070 9.050 9.070 206,161,355 7.234 7.218 7.234 6.413 7.657 28,175,018 7.3172 5.71%
2023-05-31 0 21 8.580 8.520 8.580 506,191,483 6.843 6.795 6.843 6.524 8.104 68,826,945 7.3546 -14.37%
2023-04-28 0 17 10.02 10.00 10.02 440,877,189 7.992 7.976 7.992 7.800 8.965 53,160,907 8.2933 -2.72%
2023-03-31 0 23 10.30 10.16 10.30 797,730,845 8.215 8.104 8.215 7.545 10.43 89,975,938 8.8660 -20.65%
2023-02-28 0 20 12.98 12.88 12.98 1,107,327,518 10.35 10.27 10.35 8.582 11.41 110,395,166 10.031 20.86%
2023-01-31 0 18 10.74 10.66 10.74 1,771,746,287 8.566 8.502 8.566 6.787 11.69 189,522,125 9.3485 16.99%
2022-12-30 0 20 9.180 9.130 9.180 296,810,680 7.322 7.282 7.322 6.532 8.439 38,790,459 7.6516 16.20%
2022-11-30 0 22 7.900 7.850 7.900 47,515,008 6.301 6.261 6.301 5.272 7.075 7,681,136 6.1859 15.50%
2022-10-31 0 20 6.840 6.840 6.870 54,773,086 5.456 5.456 5.479 4.626 6.261 10,303,785 5.3158 -5.91%
2022-09-30 0 21 7.270 7.110 7.270 25,876,728 5.798 5.671 5.798 5.479 7.992 3,791,444 6.8250 -25.97%
2022-08-31 0 23 9.820 9.820 9.880 55,003,915 7.832 7.832 7.880 7.497 8.885 6,713,162 8.1934 -2.77%
2022-07-29 0 20 10.10 10.10 10.30 35,689,089 8.056 8.056 8.215 7.473 8.439 4,536,749 7.8667 2.23%
2022-06-30 0 21 9.880 9.870 9.880 52,303,469 7.880 7.872 7.880 7.410 10.21 6,345,223 8.2430 -17.67%
2022-05-31 0 20 12.00 12.00 12.10 39,492,373 9.571 9.571 9.651 9.555 11.96 3,707,491 10.652 -17.47%
2022-04-29 0 18 14.54 14.38 14.54 46,306,627 11.60 11.47 11.60 10.27 14.36 3,780,133 12.250 -17.67%
2022-03-31 0 23 17.66 17.50 17.66 85,387,113 14.09 13.96 14.09 11.57 15.01 6,330,480 13.488 -6.06%
2022-02-28 0 17 18.80 18.70 18.80 33,132,387 14.99 14.91 14.99 14.58 15.94 2,145,763 15.441 -0.53%
2022-01-31 0 21 18.90 - 18.90 58,693,247 15.07 - 15.07 12.44 15.92 3,985,185 14.728 -0.21%
2021-12-31 0 22 18.94 18.74 18.94 201,431,947 15.11 14.95 15.11 11.98 17.07 14,063,198 14.323 23.95%
2021-11-30 0 22 15.28 15.26 15.28 327,755,423 12.19 12.17 12.19 8.391 12.44 31,465,928 10.416 35.94%
2021-10-29 0 18 11.24 11.18 11.24 191,801,229 8.965 8.917 8.965 7.673 10.35 20,682,216 9.2737 3.12%
2021-09-30 0 21 10.90 10.90 11.00 36,209,421 8.694 8.694 8.773 8.199 11.41 3,767,992 9.6097 -20.90%
2021-08-31 0 22 13.78 13.70 13.78 64,955,059 10.99 10.93 10.99 9.970 13.40 5,698,179 11.399 -4.04%
2021-07-30 0 21 14.36 14.36 14.54 50,121,874 11.45 11.45 11.60 9.667 14.26 4,179,218 11.993 -19.96%
2021-06-30 0 21 17.94 17.94 17.96 137,136,779 14.31 14.31 14.32 13.96 18.90 8,428,375 16.271 -22.67%
2021-05-31 0 20 23.20 23.10 23.20 98,729,196 18.50 18.42 18.50 17.47 22.65 5,217,132 18.924 -10.94%
2021-04-30 0 19 26.05 26.00 26.10 189,587,697 20.78 20.74 20.82 17.87 22.65 9,175,545 20.662 18.95%
2021-03-31 0 23 21.90 21.90 22.00 107,055,056 17.47 17.47 17.55 14.91 18.26 6,620,911 16.169 15.87%
2021-02-26 0 18 18.90 18.90 18.94 112,654,472 15.07 15.07 15.11 14.13 16.87 7,047,925 15.984 -0.42%
2021-01-29 0 20 18.98 18.84 19.14 55,714,418 15.14 15.03 15.27 14.28 15.95 3,648,489 15.271 1.61%
2020-12-31 0 22 18.68 18.64 19.18 56,914,045 14.90 14.87 15.30 14.04 15.79 3,696,937 15.395 -4.21%
2020-11-30 0 21 19.50 19.46 19.50 72,053,672 15.55 15.52 15.55 14.66 15.63 4,648,000 15.502 2.42%
2020-10-30 0 18 19.04 19.04 19.50 38,818,446 15.19 15.19 15.55 14.72 15.79 2,497,387 15.544 -1.75%
2020-09-30 0 22 19.38 19.38 19.50 116,408,867 15.46 15.46 15.55 13.97 15.87 7,601,386 15.314 -0.92%
2020-08-31 0 21 19.56 19.50 19.56 108,583,480 15.60 15.55 15.60 12.36 15.63 7,289,691 14.895 8.67%
2020-07-31 0 22 18.00 17.70 18.00 82,769,404 14.36 14.12 14.36 11.64 14.66 5,993,051 13.811 4.77%
2020-06-30 0 21 17.18 16.98 17.18 391,900,482 13.70 13.54 13.70 11.13 15.63 26,518,336 14.778 -6.63%
2020-05-29 0 20 18.40 18.38 18.40 221,858,768 14.68 14.66 14.68 13.11 14.68 16,091,981 13.787 10.18%
2020-04-29 0 19 16.70 16.68 16.70 388,371,920 13.32 13.30 13.32 11.04 13.34 30,243,887 12.841 7.74%
2020-03-31 0 22 15.50 15.50 15.58 193,098,040 12.36 12.36 12.43 11.84 15.28 15,236,225 12.674 -19.27%
2020-02-28 0 20 19.20 18.62 19.20 107,974,768 15.31 14.85 15.31 13.40 15.47 7,569,500 14.264 11.11%
2020-01-31 0 20 17.28 - 17.28 359,196,505 13.78 - 13.78 10.45 15.89 27,376,714 13.121 12.94%
2019-12-31 0 20 15.30 15.30 15.48 289,030,773 12.20 12.20 12.35 11.76 14.91 19,984,094 14.463 -16.30%
2019-11-29 0 21 18.28 18.00 18.28 64,930,206 14.58 14.36 14.58 13.19 15.74 4,316,308 15.043 -7.02%
2019-10-31 0 21 19.66 19.60 19.66 47,667,546 15.68 15.63 15.68 14.44 15.86 3,079,847 15.477 6.50%
2019-09-30 0 21 18.46 15.00 18.46 41,661,388 14.72 11.96 14.72 11.96 15.79 2,751,278 15.143 -0.32%
2019-08-30 0 22 18.52 18.34 18.52 62,271,670 14.77 14.63 14.77 12.16 16.19 4,136,936 15.053 -0.43%
2019-07-31 0 22 18.60 18.32 18.96 325,669,134 14.84 14.61 15.12 14.53 16.55 20,762,157 15.686 -10.14%
2019-06-28 0 19 20.70 20.50 20.70 92,159,471 16.51 16.35 16.51 15.47 17.79 5,491,558 16.782 -1.66%
2019-05-31 0 21 21.05 21.00 21.05 178,105,079 16.79 16.75 16.79 15.19 18.34 10,358,834 17.194 2.43%
2019-04-30 0 19 20.55 20.50 20.55 534,597,514 16.39 16.35 16.39 15.66 19.62 32,536,418 16.431 -11.23%
2019-03-29 0 21 23.15 23.10 23.15 138,075,047 18.46 18.42 18.46 18.38 21.93 6,751,724 20.450 -14.26%
2019-02-28 0 17 27.00 25.85 27.00 89,966,732 21.53 20.62 21.53 20.34 23.85 4,077,316 22.065 3.25%
2019-01-31 0 22 26.15 26.15 26.60 209,251,301 20.86 20.86 21.22 17.87 24.13 10,288,397 20.339 -9.83%
2018-12-31 0 19 29.00 28.75 29.00 374,519,896 23.13 22.93 23.13 21.57 24.61 16,335,392 22.927 -2.85%
2018-11-30 0 22 29.85 29.85 29.90 423,991,451 23.81 23.81 23.85 20.62 27.12 17,285,347 24.529 16.37%
2018-10-31 0 21 25.65 25.50 25.65 88,490,231 20.46 20.34 20.46 17.67 21.22 4,752,951 18.618 10.80%
2018-09-28 0 19 23.15 23.15 23.30 129,919,778 18.46 18.46 18.58 17.15 22.29 6,769,342 19.192 -12.97%
2018-08-31 0 23 26.60 26.05 26.80 443,699,110 21.22 20.78 21.38 16.91 23.93 20,888,686 21.241 -6.50%
2018-07-31 0 21 28.45 28.30 28.35 979,572,873 22.69 22.57 22.61 22.57 28.71 38,691,069 25.318 -12.46%
2018-06-29 0 1 32.50 32.05 32.45 1,307,237,197 25.92 25.56 25.88 23.89 26.96 50,469,845 25.901

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top