DT Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.039	0.039	0.039	0.039	0.585	0
2022-03-02	0.036	0.039	0.036	0.039	0.585	390,000
2022-03-01	0.036	0.041	0.036	0.039	0.585	1,321,391
2022-02-28	0.036	0.040	0.036	0.040	0.600	360,000
2022-02-25	0.041	0.041	0.037	0.040	0.600	540,000
2022-02-24	0.036	0.040	0.036	0.040	0.600	750,000
2022-02-23	0.035	0.038	0.034	0.038	0.570	1,290,000
2022-02-22	0.035	0.042	0.035	0.038	0.570	2,010,000
2022-02-21	0.042	0.045	0.030	0.038	0.570	17,190,000
2022-02-18	0.036	0.042	0.036	0.041	0.615	210,000
2022-02-17	0.039	0.039	0.039	0.039	0.585	0
2022-02-16	0.039	0.039	0.039	0.039	0.585	0
2022-02-15	0.039	0.039	0.039	0.039	0.585	0
2022-02-14	0.039	0.039	0.039	0.039	0.585	0
2022-02-11	0.039	0.039	0.039	0.039	0.585	0
2022-02-10	0.035	0.039	0.035	0.039	0.585	240,000
2022-02-09	0.034	0.040	0.034	0.040	0.600	270,000
2022-02-08	0.039	0.039	0.039	0.039	0.585	0
2022-02-07	0.034	0.039	0.034	0.039	0.585	360,000
2022-02-04	0.039	0.039	0.039	0.039	0.585	150,000
2022-01-31	0.039	0.039	0.039	0.039	0.585	0
2022-01-28	0.039	0.039	0.039	0.039	0.585	0
2022-01-27	0.039	0.039	0.039	0.039	0.585	0
2022-01-26	0.039	0.039	0.039	0.039	0.585	0
2022-01-25	0.040	0.040	0.040	0.040	0.600	0
2022-01-24	0.040	0.040	0.040	0.040	0.600	0
2022-01-21	0.040	0.040	0.040	0.040	0.600	0
2022-01-20	0.040	0.040	0.040	0.040	0.600	0
2022-01-19	0.040	0.040	0.040	0.040	0.600	0
2022-01-18	0.040	0.040	0.040	0.040	0.600	0
2022-01-17	0.040	0.042	0.039	0.040	0.600	780,000
2022-01-14	0.037	0.041	0.030	0.041	0.615	17,880,000
2022-01-13	0.041	0.041	0.041	0.041	0.615	0
2022-01-12	0.037	0.042	0.036	0.042	0.630	870,000
2022-01-11	0.039	0.041	0.037	0.038	0.570	1,590,000
2022-01-10	0.039	0.042	0.036	0.042	0.630	660,000
2022-01-07	0.042	0.042	0.042	0.042	0.630	0
2022-01-06	0.042	0.042	0.042	0.042	0.630	0
2022-01-05	0.042	0.042	0.042	0.042	0.630	0
2022-01-04	0.042	0.042	0.042	0.042	0.630	480,000
2022-01-03	0.043	0.045	0.042	0.044	0.660	750,000
2021-12-31	0.042	0.042	0.042	0.042	0.630	510,000
2021-12-30	0.045	0.045	0.045	0.045	0.675	0
2021-12-29	0.042	0.046	0.040	0.045	0.675	2,640,000
2021-12-28	0.045	0.065	0.041	0.045	0.675	14,430,000
2021-12-24	0.041	0.041	0.041	0.041	0.615	0
2021-12-23	0.041	0.041	0.041	0.041	0.615	60,000
2021-12-22	0.040	0.040	0.040	0.040	0.600	0
2021-12-21	0.040	0.040	0.040	0.040	0.600	300,000
2021-12-20	0.040	0.040	0.040	0.040	0.600	0
2021-12-17	0.040	0.040	0.040	0.040	0.600	0
2021-12-16	0.040	0.040	0.040	0.040	0.600	0
2021-12-15	0.040	0.040	0.040	0.040	0.600	0
2021-12-14	0.042	0.043	0.040	0.040	0.600	660,000
2021-12-13	0.040	0.041	0.040	0.040	0.600	150,000
2021-12-10	0.039	0.042	0.039	0.042	0.630	1,650,000
2021-12-09	0.042	0.042	0.042	0.042	0.630	840,000
2021-12-08	0.041	0.045	0.041	0.045	0.675	240,000
2021-12-07	0.041	0.041	0.041	0.041	0.615	0
2021-12-06	0.041	0.041	0.041	0.041	0.615	0

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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