Daphne International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.390	0.400	0.380	0.385	0.365	1,998,000
2025-10-17	0.400	0.405	0.385	0.390	0.370	1,362,000
2025-10-16	0.405	0.410	0.400	0.405	0.384	646,000
2025-10-15	0.400	0.400	0.395	0.400	0.379	1,570,000
2025-10-14	0.405	0.420	0.395	0.400	0.379	906,000
2025-10-13	0.405	0.410	0.400	0.405	0.384	974,000
2025-10-10	0.445	0.445	0.410	0.415	0.393	388,000
2025-10-09	0.460	0.460	0.390	0.425	0.403	2,816,000
2025-10-08	0.450	0.450	0.435	0.440	0.417	224,000
2025-10-06	0.450	0.455	0.430	0.440	0.417	134,000
2025-10-03	0.450	0.450	0.430	0.435	0.412	244,000
2025-10-02	0.460	0.460	0.440	0.450	0.426	530,000
2025-09-30	0.435	0.470	0.425	0.460	0.436	2,212,000
2025-09-29	0.435	0.445	0.430	0.440	0.417	1,548,000
2025-09-26	0.445	0.445	0.420	0.430	0.407	268,000
2025-09-25	0.450	0.450	0.425	0.430	0.407	1,550,000
2025-09-24	0.455	0.455	0.445	0.450	0.426	910,000
2025-09-23	0.450	0.460	0.450	0.455	0.431	708,000
2025-09-22	0.455	0.460	0.450	0.460	0.436	860,000
2025-09-19	0.460	0.465	0.455	0.465	0.441	688,000
2025-09-18	0.475	0.475	0.460	0.475	0.450	544,000
2025-09-17	0.480	0.485	0.465	0.480	0.455	2,046,000
2025-09-16	0.495	0.510	0.490	0.490	0.464	3,046,000
2025-09-15	0.490	0.495	0.485	0.495	0.469	344,000
2025-09-12	0.485	0.490	0.480	0.485	0.460	318,000
2025-09-11	0.485	0.490	0.485	0.490	0.464	936,000
2025-09-10	0.500	0.500	0.490	0.500	0.474	1,018,000
2025-09-09	0.490	0.500	0.490	0.500	0.474	52,000
2025-09-08	0.485	0.495	0.485	0.490	0.464	214,000
2025-09-05	0.490	0.495	0.485	0.485	0.460	728,000
2025-09-04	0.490	0.495	0.485	0.495	0.469	498,000
2025-09-03	0.490	0.495	0.490	0.495	0.469	616,000
2025-09-02	0.520	0.520	0.490	0.490	0.464	756,000
2025-09-01	0.490	0.520	0.485	0.520	0.493	3,668,000
2025-08-29	0.510	0.510	0.485	0.485	0.460	264,000
2025-08-28	0.490	0.500	0.485	0.500	0.474	468,000
2025-08-27	0.510	0.510	0.490	0.500	0.474	2,038,000
2025-08-26	0.510	0.520	0.500	0.510	0.483	150,000
2025-08-25	0.485	0.520	0.480	0.510	0.483	2,860,000
2025-08-22	0.490	0.495	0.475	0.480	0.455	814,000
2025-08-21	0.510	0.510	0.465	0.480	0.455	4,457,389
2025-08-20	0.500	0.510	0.490	0.510	0.483	472,000
2025-08-19	0.510	0.510	0.495	0.510	0.483	1,042,000
2025-08-18	0.500	0.510	0.495	0.510	0.483	440,000
2025-08-15	0.495	0.520	0.495	0.500	0.474	826,000
2025-08-14	0.510	0.510	0.495	0.495	0.469	2,740,000
2025-08-13	0.485	0.520	0.485	0.510	0.483	3,848,000
2025-08-12	0.495	0.500	0.485	0.490	0.464	810,000
2025-08-11	0.500	0.520	0.490	0.500	0.474	3,772,000
2025-08-08	0.520	0.530	0.520	0.520	0.493	166,000
2025-08-07	0.510	0.520	0.500	0.520	0.493	1,072,000
2025-08-06	0.530	0.530	0.510	0.510	0.483	382,000
2025-08-05	0.530	0.530	0.520	0.530	0.502	748,000
2025-08-04	0.510	0.540	0.500	0.540	0.512	2,884,000
2025-08-01	0.530	0.530	0.510	0.530	0.502	2,218,000
2025-07-31	0.540	0.540	0.510	0.530	0.502	1,332,000
2025-07-30	0.540	0.570	0.510	0.540	0.512	2,278,000
2025-07-29	0.540	0.540	0.530	0.540	0.512	2,114,000
2025-07-28	0.540	0.550	0.530	0.540	0.512	5,808,000
2025-07-25	0.520	0.540	0.510	0.540	0.512	1,776,000

← NewerPage 5 of 18 · 1,046 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0200 HKD
2025-06-13	0.0200 HKD
2024-06-14	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.