Daphne International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	0.375	0.405	0.375	0.400	0.362	2,777,800
2025-04-25	0.380	0.400	0.375	0.380	0.344	1,560,000
2025-04-24	0.405	0.405	0.380	0.385	0.349	1,090,000
2025-04-23	0.390	0.410	0.390	0.405	0.367	2,348,000
2025-04-22	0.365	0.400	0.365	0.390	0.353	6,432,000
2025-04-17	0.355	0.365	0.355	0.365	0.330	2,680,000
2025-04-16	0.370	0.370	0.350	0.355	0.321	3,126,000
2025-04-15	0.345	0.360	0.340	0.360	0.326	2,934,000
2025-04-14	0.325	0.345	0.325	0.345	0.312	2,534,000
2025-04-11	0.325	0.325	0.310	0.320	0.290	1,472,000
2025-04-10	0.320	0.325	0.320	0.325	0.294	398,000
2025-04-09	0.305	0.325	0.300	0.310	0.281	1,410,000
2025-04-08	0.300	0.325	0.295	0.315	0.285	1,796,000
2025-04-07	0.310	0.310	0.290	0.300	0.272	3,964,000
2025-04-03	0.330	0.335	0.320	0.330	0.299	845,300
2025-04-02	0.340	0.340	0.335	0.335	0.303	533,500
2025-04-01	0.335	0.345	0.330	0.340	0.308	408,000
2025-03-31	0.345	0.350	0.330	0.335	0.303	680,000
2025-03-28	0.355	0.355	0.335	0.345	0.312	1,544,000
2025-03-27	0.350	0.370	0.345	0.360	0.326	8,182,000
2025-03-26	0.350	0.355	0.345	0.350	0.317	1,790,000
2025-03-25	0.345	0.350	0.340	0.350	0.317	1,872,000
2025-03-24	0.345	0.355	0.335	0.345	0.312	2,206,000
2025-03-21	0.345	0.345	0.325	0.335	0.303	1,284,000
2025-03-20	0.340	0.355	0.330	0.355	0.321	1,784,000
2025-03-19	0.345	0.350	0.340	0.350	0.317	2,206,000
2025-03-18	0.315	0.345	0.315	0.345	0.312	2,634,000
2025-03-17	0.335	0.335	0.315	0.315	0.285	938,000
2025-03-14	0.325	0.335	0.315	0.335	0.303	802,000
2025-03-13	0.330	0.330	0.300	0.325	0.294	4,336,000
2025-03-12	0.355	0.370	0.330	0.345	0.312	5,618,500
2025-03-11	0.330	0.355	0.320	0.350	0.317	6,494,000
2025-03-10	0.300	0.340	0.295	0.335	0.303	6,676,000
2025-03-07	0.310	0.310	0.295	0.305	0.276	802,000
2025-03-06	0.305	0.315	0.295	0.310	0.281	3,540,000
2025-03-05	0.275	0.315	0.275	0.305	0.276	7,934,000
2025-03-04	0.250	0.270	0.250	0.270	0.244	2,870,000
2025-03-03	0.250	0.265	0.250	0.260	0.235	4,510,000
2025-02-28	0.250	0.250	0.248	0.248	0.225	638,000
2025-02-27	0.250	0.255	0.247	0.250	0.226	1,774,000
2025-02-26	0.250	0.255	0.249	0.250	0.226	2,396,000
2025-02-25	0.265	0.265	0.250	0.250	0.226	12,076,000
2025-02-24	0.255	0.265	0.250	0.265	0.240	1,618,000
2025-02-21	0.255	0.260	0.250	0.260	0.235	2,278,000
2025-02-20	0.255	0.265	0.255	0.265	0.240	12,000
2025-02-19	0.248	0.265	0.245	0.265	0.240	5,868,000
2025-02-18	0.246	0.250	0.246	0.250	0.226	968,000
2025-02-17	0.250	0.250	0.248	0.250	0.226	248,000
2025-02-14	0.250	0.260	0.248	0.250	0.226	5,467,500
2025-02-13	0.245	0.260	0.242	0.247	0.224	5,634,250
2025-02-12	0.240	0.245	0.240	0.244	0.221	552,000
2025-02-11	0.241	0.246	0.236	0.245	0.222	802,000
2025-02-10	0.245	0.247	0.244	0.247	0.224	788,000
2025-02-07	0.245	0.248	0.244	0.244	0.221	372,000
2025-02-06	0.245	0.248	0.245	0.248	0.225	848,000
2025-02-05	0.260	0.260	0.245	0.245	0.222	8,018,000
2025-02-04	0.255	0.260	0.248	0.255	0.231	5,730,000
2025-02-03	0.250	0.265	0.246	0.265	0.240	3,784,000
2025-01-28	0.255	0.255	0.250	0.250	0.226	294,000
2025-01-27	0.270	0.270	0.250	0.250	0.226	1,694,000

← NewerPage 7 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.