Daphne International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.530	0.560	0.530	0.530	0.502	5,900,000
2025-07-23	0.490	0.550	0.485	0.530	0.502	8,974,000
2025-07-22	0.465	0.490	0.465	0.490	0.464	2,464,000
2025-07-21	0.480	0.490	0.455	0.480	0.455	4,352,000
2025-07-18	0.470	0.470	0.460	0.470	0.445	872,000
2025-07-17	0.475	0.485	0.455	0.470	0.445	2,118,000
2025-07-16	0.480	0.490	0.475	0.475	0.450	2,976,000
2025-07-15	0.475	0.490	0.460	0.480	0.455	3,918,000
2025-07-14	0.445	0.490	0.445	0.470	0.445	1,122,000
2025-07-11	0.450	0.460	0.435	0.450	0.426	1,654,000
2025-07-10	0.470	0.470	0.425	0.450	0.426	6,158,000
2025-07-09	0.490	0.490	0.480	0.480	0.455	4,190,000
2025-07-08	0.455	0.485	0.455	0.485	0.460	4,970,000
2025-07-07	0.425	0.475	0.425	0.450	0.426	5,262,000
2025-07-04	0.410	0.425	0.400	0.420	0.398	1,968,000
2025-07-03	0.400	0.415	0.400	0.405	0.384	606,000
2025-07-02	0.410	0.410	0.400	0.410	0.388	1,298,000
2025-06-30	0.420	0.420	0.405	0.410	0.388	394,000
2025-06-27	0.415	0.420	0.410	0.420	0.398	590,000
2025-06-26	0.410	0.420	0.410	0.420	0.398	244,000
2025-06-25	0.420	0.420	0.405	0.420	0.398	538,000
2025-06-24	0.420	0.420	0.405	0.420	0.398	472,000
2025-06-23	0.450	0.450	0.410	0.415	0.393	608,000
2025-06-20	0.400	0.425	0.400	0.420	0.398	898,000
2025-06-19	0.420	0.445	0.405	0.415	0.393	1,408,000
2025-06-18	0.425	0.445	0.405	0.430	0.407	1,910,000
2025-06-17	0.455	0.455	0.425	0.430	0.407	918,000
2025-06-16	0.445	0.455	0.425	0.440	0.417	948,000
2025-06-13	0.430	0.455	0.430	0.445	0.422	2,618,000
2025-06-12	0.455	0.470	0.445	0.450	0.407	8,042,000
2025-06-11	0.410	0.465	0.410	0.445	0.403	4,266,000
2025-06-10	0.410	0.425	0.405	0.405	0.367	3,596,000
2025-06-09	0.400	0.415	0.395	0.400	0.362	2,632,000
2025-06-06	0.380	0.415	0.375	0.395	0.358	3,992,000
2025-06-05	0.395	0.400	0.375	0.380	0.344	2,706,000
2025-06-04	0.415	0.425	0.400	0.400	0.362	1,104,000
2025-06-03	0.395	0.435	0.395	0.415	0.376	1,626,000
2025-06-02	0.410	0.410	0.395	0.395	0.358	1,360,000
2025-05-30	0.420	0.425	0.400	0.410	0.371	800,000
2025-05-29	0.415	0.420	0.400	0.420	0.380	1,748,000
2025-05-28	0.440	0.440	0.425	0.430	0.389	306,000
2025-05-27	0.450	0.450	0.415	0.440	0.398	1,942,000
2025-05-26	0.440	0.450	0.440	0.450	0.407	80,000
2025-05-23	0.440	0.455	0.440	0.450	0.407	1,076,000
2025-05-22	0.465	0.465	0.450	0.460	0.416	1,316,000
2025-05-21	0.470	0.470	0.450	0.470	0.426	1,412,000
2025-05-20	0.480	0.480	0.460	0.475	0.430	1,138,000
2025-05-19	0.470	0.480	0.465	0.475	0.430	734,000
2025-05-16	0.475	0.480	0.465	0.470	0.426	768,000
2025-05-15	0.470	0.485	0.465	0.480	0.435	5,572,000
2025-05-14	0.460	0.470	0.455	0.470	0.426	900,000
2025-05-13	0.455	0.470	0.455	0.465	0.421	552,000
2025-05-12	0.470	0.480	0.450	0.450	0.407	1,186,000
2025-05-09	0.460	0.470	0.455	0.465	0.421	896,000
2025-05-08	0.450	0.470	0.450	0.460	0.416	3,754,000
2025-05-07	0.480	0.490	0.435	0.455	0.412	9,774,000
2025-05-06	0.465	0.485	0.425	0.480	0.435	11,216,000
2025-05-02	0.430	0.470	0.425	0.460	0.416	17,742,000
2025-04-30	0.405	0.435	0.400	0.430	0.389	13,446,000
2025-04-29	0.400	0.410	0.400	0.405	0.367	9,000,000

← NewerPage 6 of 18 · 1,042 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.