China Ludao Technology Company Limited - 2023.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2025	0.78	0.78	0.78	0.78	0.78	4,000
December 01, 2025	0.77	0.77	0.77	0.78	0.74	16,000
November 28, 2025	0.73	0.77	0.77	0.77	0.73	64,000
November 27, 2025	0.73	0.73	0.73	0.73	0.73	0
November 26, 2025	0.77	0.74	0.74	0.77	0.7	116,000
November 25, 2025	0.77	0.77	0.77	0.77	0.77	0
November 24, 2025	0.77	0.77	0.77	0.77	0.77	0
November 21, 2025	0.77	0.77	0.77	0.77	0.77	0
November 20, 2025	0.77	0.77	0.77	0.77	0.77	0
November 19, 2025	0.78	0.77	0.77	0.78	0.75	12,000
November 18, 2025	0.77	0.76	0.76	0.77	0.74	16,000
November 17, 2025	0.78	0.78	0.78	0.78	0.78	0
November 14, 2025	0.75	0.78	0.78	0.78	0.73	24,000
November 13, 2025	0.75	0.75	0.75	0.75	0.75	0
November 12, 2025	0.75	0.75	0.75	0.75	0.75	12,000
November 11, 2025	0.78	0.75	0.75	0.78	0.75	16,000
November 10, 2025	0.77	0.76	0.76	0.77	0.74	12,000
November 07, 2025	0.77	0.74	0.74	0.77	0.74	16,000
November 06, 2025	0.75	0.76	0.76	0.76	0.74	16,000
November 05, 2025	0.75	0.74	0.74	0.75	0.72	12,000
November 04, 2025	0.75	0.75	0.75	0.75	0.75	0
November 03, 2025	0.75	0.76	0.76	0.76	0.74	44,000
October 31, 2025	0.75	0.78	0.78	0.78	0.74	32,000
October 30, 2025	0.73	0.79	0.79	0.79	0.73	28,000
October 28, 2025	0.75	0.75	0.75	0.76	0.72	48,000
October 27, 2025	0.75	0.75	0.75	0.75	0.75	0
October 24, 2025	0.75	0.75	0.75	0.75	0.72	20,000
October 23, 2025	0.74	0.74	0.74	0.74	0.74	0
October 22, 2025	0.74	0.74	0.74	0.74	0.72	20,000
October 21, 2025	0.73	0.73	0.73	0.74	0.72	72,000
October 20, 2025	0.76	0.74	0.74	0.77	0.72	68,000
October 17, 2025	0.75	0.75	0.75	0.76	0.72	128,000
October 16, 2025	0.79	0.78	0.78	0.79	0.75	48,000
October 15, 2025	0.73	0.77	0.77	0.77	0.73	40,000
October 14, 2025	0.76	0.75	0.75	0.76	0.72	116,000
October 13, 2025	0.79	0.79	0.79	0.79	0.79	0
October 10, 2025	0.77	0.8	0.8	0.8	0.72	124,000
October 09, 2025	0.79	0.75	0.75	0.81	0.75	44,000
October 08, 2025	0.78	0.78	0.78	0.78	0.78	0
October 06, 2025	0.78	0.79	0.79	0.8	0.78	64,000
October 03, 2025	0.77	0.77	0.77	0.77	0.77	4,000
October 02, 2025	0.79	0.77	0.77	0.79	0.77	12,000
September 30, 2025	0.84	0.82	0.82	0.84	0.79	112,000
September 29, 2025	0.81	0.81	0.81	0.81	0.77	16,000
September 26, 2025	0.8	0.79	0.79	0.8	0.76	16,000
September 25, 2025	0.77	0.78	0.78	0.78	0.76	32,000
September 24, 2025	0.8	0.8	0.8	0.8	0.8	0
September 23, 2025	0.75	0.8	0.8	0.8	0.75	44,000
September 22, 2025	0.76	0.75	0.75	0.76	0.75	308,000
September 19, 2025	0.76	0.78	0.78	0.79	0.75	28,000
September 18, 2025	0.76	0.76	0.76	0.76	0.76	0
September 17, 2025	0.76	0.76	0.76	0.76	0.76	52,000
September 16, 2025	0.74	0.77	0.77	0.77	0.74	44,000
September 15, 2025	0.75	0.77	0.77	0.77	0.75	44,000
September 12, 2025	0.72	0.8	0.8	0.8	0.72	160,000
September 11, 2025	0.76	0.76	0.76	0.77	0.72	120,000
September 10, 2025	0.74	0.75	0.75	0.75	0.74	12,000
September 09, 2025	0.77	0.78	0.78	0.78	0.7	212,000
September 08, 2025	0.77	0.8	0.8	0.8	0.77	52,000
September 05, 2025	0.76	0.8	0.8	0.8	0.76	164,000

China Ludao Technology Company Limited (2023.HK) HKSE