HKSE - Delayed Quote
HKD
Tongdao Liepin Group (6100.HK)
2.260
0.000
(0.00%)
As of 10:02:40 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
2.285
2.285
2.250
2.260
2.260
48,200
Nov 2, 2026
2.175
2.285
2.175
2.260
2.260
90,308
Oct 30, 2026
2.220
2.280
2.205
2.210
2.210
228,600
Oct 29, 2026
2.350
2.265
2.105
2.220
2.220
73,600
Oct 28, 2026
2.215
2.320
2.210
2.260
2.260
99,600
Oct 27, 2026
2.250
2.260
2.140
2.190
2.190
252,600
Oct 26, 2026
2.270
2.300
2.140
2.175
2.175
148,400
Oct 23, 2026
2.250
2.205
2.045
2.140
2.140
504,000
Oct 22, 2026
2.185
2.250
2.135
2.145
2.145
775,400
Oct 21, 2026
2.040
2.210
2.005
2.120
2.120
975,600
Oct 20, 2026
2.130
2.150
2.005
2.045
2.045
552,000
Oct 16, 2026
2.035
2.050
1.995
2.000
2.000
398,200
Oct 15, 2026
2.040
2.045
2.000
2.015
2.015
312,200
Oct 14, 2026
2.040
2.070
1.985
2.045
2.045
68,600
Oct 13, 2026
2.130
2.080
1.980
2.045
2.045
342,800
Oct 12, 2026
2.195
2.195
2.015
2.050
2.050
30,000
Oct 9, 2026
2.000
2.125
1.975
2.015
2.015
343,018
Oct 8, 2026
2.035
2.040
2.000
2.030
2.030
361,800
Oct 7, 2026
2.140
2.180
1.975
2.025
2.025
179,200
Oct 6, 2026
2.130
2.130
1.990
2.000
2.000
108,600
Oct 5, 2026
1.985
1.985
1.945
1.960
1.960
388,600
Oct 2, 2026
2.080
2.115
2.000
2.025
2.025
374,400
Sep 30, 2026
2.195
2.195
1.980
2.070
2.070
39,800
Sep 29, 2026
2.015
2.130
2.015
2.130
2.130
30,000
Sep 28, 2026
2.025
2.090
1.980
2.075
2.075
669,400
Sep 25, 2026
2.125
2.125
1.955
1.990
1.990
465,200
Sep 24, 2026
2.125
2.145
2.115
2.120
2.120
298,800
Sep 23, 2026
2.125
2.170
2.115
2.125
2.125
505,200
Sep 22, 2026
2.230
2.275
2.100
2.125
2.125
207,200
Sep 21, 2026
2.360
2.360
2.085
2.115
2.115
355,600
Sep 18, 2026
2.170
2.360
2.145
2.145
2.145
78,800
Sep 17, 2026
2.175
2.240
2.160
2.180
2.180
373,800
Sep 16, 2026
2.200
2.220
2.170
2.195
2.195
44,600
Sep 15, 2026
2.240
2.240
2.150
2.150
2.150
558,800
Sep 14, 2026
2.245
2.290
2.200
2.210
2.210
356,400
Sep 11, 2026
2.395
2.400
2.280
2.290
2.290
379,200
Sep 10, 2026
2.420
2.450
2.335
2.390
2.390
202,400
Sep 9, 2026
2.440
2.535
2.420
2.420
2.420
55,400
Sep 8, 2026
2.420
2.455
2.400
2.450
2.450
65,400
Sep 7, 2026
2.500
2.550
2.340
2.415
2.415
1,101,200
Sep 4, 2026
2.365
2.470
2.365
2.430
2.430
277,400
Sep 3, 2026
2.265
2.440
2.255
2.365
2.365
705,491
Sep 2, 2026
2.280
2.290
2.240
2.265
2.265
112,800
Sep 1, 2026
2.295
2.365
2.220
2.290
2.290
316,600
Aug 31, 2026
2.420
2.540
2.225
2.395
2.395
404,800
Aug 28, 2026
2.230
2.370
2.180
2.315
2.315
1,461,200
Aug 27, 2026
2.250
2.495
2.235
2.390
2.390
1,112,346
Aug 26, 2026
2.370
2.370
2.175
2.205
2.205
793,876
Aug 25, 2026
2.415
2.415
2.140
2.275
2.275
509,274
Aug 24, 2026
2.230
2.380
2.230
2.325
2.325
1,211,546
Aug 21, 2026
2.010
2.200
2.005
2.120
2.120
272,400
Aug 20, 2026
1.990
2.085
1.990
2.055
2.055
254,600
Aug 19, 2026
2.005
2.005
1.980
1.990
1.990
224,000
Aug 18, 2026
2.095
2.095
2.030
2.065
2.065
236,200
Aug 17, 2026
2.050
2.115
2.020
2.075
2.075
352,340
Aug 14, 2026
2.100
2.115
2.060
2.100
2.100
522,200
Aug 13, 2026
2.240
2.240
2.100
2.100
2.100
120,400
Aug 12, 2026
2.170
2.225
2.100
2.175
2.175
1,217,800
Aug 11, 2026
2.090
2.150
2.085
2.110
2.110
667,600
Aug 10, 2026
2.090
2.120
2.080
2.100
2.100
334,600
Aug 7, 2026
2.100
2.100
2.050
2.085
2.085
159,400
Aug 6, 2026
2.100
2.140
2.075
2.090
2.090
677,400
Aug 5, 2026
2.205
2.205
2.055
2.150
2.150
985,741
Aug 4, 2026
2.100
2.210
2.070
2.210
2.210
466,600
Aug 3, 2026
2.060
2.180
2.060
2.100
2.100
392,800
Jul 31, 2026
2.160
2.190
2.080
2.150
2.150
448,474
Jul 30, 2026
2.200
2.220
2.110
2.180
2.180
691,600
Jul 29, 2026
2.240
2.280
2.220
2.220
2.220
183,800
Jul 28, 2026
2.260
2.290
2.210
2.230
2.230
503,696
Jul 27, 2026
2.180
2.280
2.180
2.280
2.280
227,400
Jul 24, 2026
2.280
2.280
2.200
2.230
2.230
75,200
Jul 23, 2026
2.090
2.290
2.090
2.270
2.270
650,800
Jul 22, 2026
2.200
2.320
2.140
2.170
2.170
1,247,200
Jul 21, 2026
2.200
2.300
2.160
2.260
2.260
1,341,600
Jul 20, 2026
2.060
2.270
2.060
2.140
2.140
808,400
Jul 17, 2026
2.060
2.070
2.000
2.050
2.050
1,225,800
Jul 16, 2026
1.930
2.090
1.930
2.030
2.030
1,104,600
Jul 15, 2026
1.910
1.970
1.900
1.950
1.950
819,400
Jul 14, 2026
1.870
1.930
1.830
1.900
1.900
719,000
Jul 13, 2026
1.920
1.920
1.870
1.870
1.870
1,375,200
Jul 10, 2026
1.960
1.970
1.900
1.920
1.920
1,071,000
Jul 9, 2026
1.980
2.000
1.960
1.970
1.970
469,200
Jul 8, 2026
2.070
2.070
1.980
1.980
1.980
362,600
Jul 7, 2026
2.000
2.070
1.990
2.070
2.070
1,013,600
Jul 6, 2026
2.030
2.060
1.980
2.000
2.000
631,400
Jul 3, 2026
2.000
2.060
1.990
2.060
2.060
496,400
Jul 2, 2026
2.140
2.140
1.980
2.000
2.000
839,000
Jun 30, 2026
1.720
2.080
1.720
2.080
2.080
739,000
Jun 29, 2026
2.000
2.070
2.000
2.040
2.040
699,000
Jun 26, 2026
2.000
2.040
1.970
2.000
2.000
574,200
Jun 25, 2026
1.990
2.030
1.950
2.000
2.000
807,600
Jun 24, 2026
2.120
2.120
2.000
2.050
2.050
1,844,600
Jun 23, 2026
2.190
2.190
2.080
2.120
2.120
467,000
Jun 22, 2026
2.170
2.210
2.050
2.190
2.190
490,600
Jun 18, 2026
2.370
2.300
2.200
2.210
2.210
740,400
Jun 17, 2026
2.280
2.400
2.260
2.260
2.260
359,677
Jun 16, 2026
2.310
2.440
2.280
2.280
2.280
181,200
Jun 15, 2026
2.440
2.460
2.340
2.400
2.400
355,000
Jun 12, 2026
2.400
2.450
2.350
2.420
2.420
231,200
Jun 11, 2026
2.430
2.500
2.390
2.390
2.390
569,200
Jun 10, 2026
2.330
2.490
2.310
2.430
2.430
620,400
Jun 9, 2026
2.260
2.410
2.260
2.330
2.330
260,800
Jun 8, 2026
2.290
2.290
2.210
2.240
2.240
1,059,689
Jun 5, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
2.400
2.400
2.300
2.310
2.310
418,600
Jun 4, 2026
2.500
2.570
2.460
2.470
2.270
432,000
Jun 3, 2026
2.690
2.690
2.540
2.610
2.399
298,944
Jun 2, 2026
2.440
2.640
2.440
2.580
2.371
699,272
Jun 1, 2026
2.400
2.580
2.370
2.510
2.307
798,800
May 29, 2026
2.340
2.390
2.340
2.340
2.151
161,508
May 28, 2026
2.420
2.420
2.320
2.340
2.151
526,400
May 27, 2026
2.360
2.440
2.330
2.420
2.224
601,600
May 26, 2026
2.450
2.450
2.360
2.360
2.169
770,196
May 22, 2026
2.490
2.500
2.450
2.460
2.261
407,600
May 21, 2026
2.500
2.500
2.450
2.500
2.298
419,200
May 20, 2026
2.490
2.600
2.480
2.500
2.298
180,200
May 19, 2026
2.500
2.650
2.450
2.540
2.334
359,400
May 18, 2026
2.490
2.550
2.430
2.470
2.270
653,400
May 15, 2026
2.500
2.530
2.450
2.510
2.307
351,200
May 14, 2026
2.430
2.530
2.430
2.500
2.298
684,800
May 13, 2026
2.510
2.510
2.430
2.450
2.252
1,006,600
May 12, 2026
2.540
2.540
2.490
2.500
2.298
289,928
May 11, 2026
2.540
2.550
2.460
2.550
2.344
371,600
May 8, 2026
2.530
2.540
2.450
2.530
2.325
396,000
May 7, 2026
2.510
2.560
2.460
2.530
2.325
365,400
May 6, 2026
2.480
2.490
2.420
2.460
2.261
438,800
May 5, 2026
2.470
2.520
2.410
2.520
2.316
432,800
May 4, 2026
2.510
2.560
2.470
2.490
2.288
702,400
Apr 30, 2026
2.600
2.670
2.460
2.510
2.307
652,200
Apr 29, 2026
2.560
2.600
2.550
2.600
2.389
348,400
Apr 28, 2026
2.580
2.620
2.480
2.550
2.344
714,200
Apr 27, 2026
2.610
2.630
2.550
2.580
2.371
510,400
Apr 24, 2026
2.690
2.690
2.580
2.610
2.399
201,400
Apr 23, 2026
2.730
2.740
2.630
2.690
2.472
792,400
Apr 22, 2026
2.800
2.800
2.730
2.730
2.509
197,304
Apr 21, 2026
2.820
2.820
2.720
2.800
2.573
336,400
Apr 20, 2026
2.700
2.760
2.700
2.730
2.509
454,400
Apr 17, 2026
2.900
2.900
2.720
2.730
2.509
220,600
Apr 16, 2026
2.800
2.870
2.740
2.800
2.573
666,600
Apr 15, 2026
2.760
2.790
2.680
2.770
2.546
724,000
Apr 14, 2026
2.800
2.870
2.680
2.750
2.527
694,800
Apr 13, 2026
2.780
2.800
2.660
2.770
2.546
551,000
Apr 10, 2026
2.740
2.820
2.700
2.780
2.555
1,222,200
Apr 9, 2026
2.750
2.820
2.720
2.750
2.527
961,600
Apr 8, 2026
2.950
2.950
2.850
2.870
2.638
350,300
Apr 2, 2026
2.940
2.940
2.750
2.790
2.564
664,200
Apr 1, 2026
2.670
2.990
2.670
2.940
2.702
1,534,200
Mar 31, 2026
2.720
2.720
2.500
2.650
2.435
1,735,000
Mar 30, 2026
2.860
2.860
2.530
2.690
2.472
2,377,000
Mar 27, 2026
2.850
2.960
2.820
2.900
2.665
637,600
Mar 26, 2026
2.850
2.870
2.770
2.800
2.573
995,400
Mar 25, 2026
2.880
2.920
2.800
2.840
2.610
411,600
Mar 24, 2026
2.770
2.870
2.740
2.840
2.610
358,200
Mar 23, 2026
2.700
2.760
2.660
2.700
2.481
1,134,600
Mar 20, 2026
2.780
2.890
2.760
2.840
2.610
959,000
Mar 19, 2026
2.840
2.930
2.790
2.790
2.564
1,024,800
Mar 18, 2026
2.840
2.990
2.840
2.970
2.730
255,800
Mar 17, 2026
2.980
3.050
2.920
2.950
2.711
556,000
Mar 16, 2026
3.000
3.000
2.830
2.940
2.702
367,600
Mar 13, 2026
3.140
3.140
2.870
2.900
2.665
992,400
Mar 12, 2026
3.090
3.090
2.970
3.010
2.766
656,800
Mar 11, 2026
3.050
3.130
2.980
3.000
2.757
748,200
Mar 10, 2026
2.990
3.080
2.900
3.010
2.766
427,200
Mar 9, 2026
2.990
3.020
2.850
2.930
2.693
571,400
Mar 6, 2026
2.990
3.030
2.970
2.990
2.748
477,400
Mar 5, 2026
2.930
3.020
2.880
2.920
2.684
1,106,904
Mar 4, 2026
3.100
3.030
2.890
2.910
2.674
1,806,600
Mar 3, 2026
3.140
3.160
3.030
3.050
2.803
1,599,200
Mar 2, 2026
3.220
3.260
3.040
3.100
2.849
1,574,200
Feb 27, 2026
3.280
3.300
3.220
3.240
2.978
530,200
Feb 26, 2026
3.380
3.400
3.230
3.260
2.996
1,558,200
Feb 25, 2026
3.560
3.560
3.390
3.410
3.134
1,431,400
Feb 24, 2026
3.610
3.630
3.530
3.530
3.244
993,200
Feb 23, 2026
3.600
3.650
3.520
3.640
3.345
410,600
Feb 20, 2026
3.560
3.580
3.500
3.560
3.272
504,328
Feb 16, 2026
3.540
3.540
3.540
3.540
3.253
-
Feb 13, 2026
3.620
3.650
3.570
3.620
3.327
1,162,800
Feb 12, 2026
3.850
3.860
3.640
3.640
3.345
1,294,200
Feb 11, 2026
3.830
3.880
3.780
3.850
3.538
505,000
Feb 10, 2026
4.050
4.050
3.820
3.830
3.520
504,596
Feb 9, 2026
3.790
3.970
3.790
3.940
3.621
1,004,800
Feb 6, 2026
3.730
3.860
3.710
3.790
3.483
946,600
Feb 5, 2026
3.800
3.800
3.720
3.730
3.428
897,400
Feb 4, 2026
3.730
3.820
3.700
3.790
3.483
1,417,798
Feb 3, 2026
3.880
3.880
3.740
3.780
3.474
726,200
Feb 2, 2026
3.770
3.820
3.720
3.800
3.492
1,403,400
Jan 30, 2026
3.940
3.940
3.750
3.770
3.465
1,847,000
Jan 29, 2026
4.000
4.050
3.900
3.940
3.621
669,600
Jan 28, 2026
4.040
4.080
3.940
3.980
3.658
1,134,800
Jan 27, 2026
4.170
4.180
4.030
4.040
3.713
1,228,600
Jan 26, 2026
4.750
4.750
4.150
4.170
3.832
1,797,600
Jan 23, 2026
4.670
4.800
4.630
4.770
4.384
2,933,800
Jan 22, 2026
4.500
4.680
4.500
4.680
4.301
1,996,600
Jan 21, 2026
4.300
4.570
4.300
4.560
4.191
1,974,992
Jan 20, 2026
4.240
4.430
4.210
4.420
4.062
1,323,200
Jan 19, 2026
4.270
4.330
4.180
4.330
3.979
1,033,000
Jan 16, 2026
4.310
4.360
4.140
4.320
3.970
2,264,200
Jan 15, 2026
4.380
4.380
4.130
4.320
3.970
1,988,400
Jan 14, 2026
4.080
4.500
4.060
4.370
4.016
5,801,000
Jan 13, 2026
3.990
4.090
3.810
4.030
3.704
2,705,200
Jan 12, 2026
3.770
3.980
3.770
3.930
3.612
864,800
Jan 9, 2026
3.690
3.770
3.630
3.760
3.456
1,034,600
Jan 8, 2026
3.800
3.810
3.600
3.650
3.354
1,453,000
Jan 7, 2026
3.850
3.920
3.770
3.820
3.511
970,600
Jan 6, 2026
3.960
4.000
3.810
3.880
3.566
1,194,600
Jan 5, 2026
3.980
4.020
3.870
3.930
3.612
1,340,600
Jan 2, 2026
3.890
3.990
3.810
3.990
3.667
903,600
Dec 31, 2025
3.970
3.970
3.970
3.970
3.649
-
Dec 30, 2025
3.860
3.950
3.720
3.910
3.593
1,637,400
Dec 29, 2025
4.060
4.070
3.870
3.920
3.603
1,400,400
Dec 24, 2025
4.050
4.050
4.050
4.050
3.722
-
Dec 23, 2025
4.090
4.090
3.920
4.050
3.722
1,322,800
Dec 22, 2025
4.050
4.180
4.050
4.140
3.805
1,204,800
Dec 19, 2025
3.960
4.060
3.960
4.050
3.722
1,532,000
Dec 18, 2025
3.940
3.950
3.820
3.950
3.630
944,600
Dec 17, 2025
3.890
4.000
3.860
3.980
3.658
1,273,600
Dec 16, 2025
3.780
3.900
3.750
3.890
3.575
1,253,400
Dec 15, 2025
3.750
3.850
3.680
3.780
3.474
1,442,800
Dec 12, 2025
3.850
3.890
3.710
3.720
3.419
746,200
Dec 11, 2025
3.800
3.870
3.700
3.860
3.547
847,600
Dec 10, 2025
3.920
3.970
3.750
3.750
3.446
1,924,800
Dec 9, 2025
3.920
3.950
3.850
3.920
3.603
1,888,300
Dec 8, 2025
3.870
4.000
3.830
3.920
3.603
2,183,000
Dec 5, 2025
3.860
3.930
3.850
3.910
3.593
816,200
Dec 4, 2025
3.750
3.900
3.740
3.890
3.575
612,800
Dec 3, 2025
3.750
3.760
3.620
3.760
3.456
990,600
Dec 2, 2025
3.570
3.780
3.570
3.700
3.400
1,553,600
Dec 1, 2025
3.650
3.660
3.450
3.600
3.309
3,085,183
Nov 28, 2025
3.630
3.670
3.560
3.650
3.354
495,400
Nov 27, 2025
3.660
3.700
3.610
3.610
3.318
468,200
Nov 26, 2025
3.630
3.710
3.620
3.690
3.391
1,140,000
Nov 25, 2025
3.660
3.710
3.580
3.630
3.336
827,400
Nov 24, 2025
3.590
3.620
3.520
3.600
3.309
369,000
Nov 21, 2025
3.600
3.600
3.450
3.500
3.217
1,168,800
Nov 20, 2025
3.660
3.710
3.620
3.690
3.391
1,297,271
Nov 19, 2025
3.650
3.700
3.600
3.630
3.336
892,200
Nov 18, 2025
3.740
3.740
3.560
3.630
3.336
1,475,200
Nov 17, 2025
3.520
3.670
3.500
3.610
3.318
1,897,600
Nov 14, 2025
3.510
3.650
3.500
3.600
3.309
1,644,000
Nov 13, 2025
3.580
3.650
3.520
3.590
3.299
1,632,000
Nov 12, 2025
3.600
3.610
3.480
3.520
3.235
844,200
Nov 11, 2025
3.560
3.650
3.500
3.620
3.327
840,200
Nov 10, 2025
3.550
3.680
3.500
3.510
3.226
1,476,800
Nov 7, 2025
3.480
3.550
3.420
3.440
3.161
1,119,800
Nov 6, 2025
3.350
3.560
3.320
3.490
3.207
1,383,600
Nov 5, 2025
3.220
3.370
3.170
3.330
3.060
1,014,300
Nov 4, 2025
3.210
3.330
3.150
3.300
3.033
1,197,000
Nov 3, 2025
3.230
3.330
3.170
3.210
2.950
451,000
