D&G Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.700	0.700	0.700	0.700	0.700	0
2024-08-09	0.700	0.700	0.700	0.700	0.700	0
2024-08-08	0.700	0.700	0.700	0.700	0.700	0
2024-08-07	0.700	0.700	0.700	0.700	0.700	0
2024-08-06	0.700	0.700	0.700	0.700	0.700	0
2024-08-05	0.700	0.700	0.700	0.700	0.700	0
2024-08-02	0.720	0.720	0.660	0.700	0.700	10,000
2024-08-01	0.730	0.730	0.660	0.660	0.660	6,000
2024-07-31	0.690	0.690	0.650	0.660	0.660	22,000
2024-07-30	0.740	0.740	0.740	0.740	0.740	0
2024-07-29	0.760	0.760	0.700	0.750	0.750	52,000
2024-07-26	0.820	0.870	0.770	0.770	0.770	58,000
2024-07-25	0.750	0.910	0.710	0.860	0.860	54,000
2024-07-24	0.980	0.980	0.750	0.750	0.750	168,000
2024-07-23	0.930	0.990	0.840	0.990	0.990	70,000
2024-07-22	0.990	1.000	0.920	1.000	1.000	8,000
2024-07-19	0.960	0.960	0.960	0.960	0.960	0
2024-07-18	0.960	0.960	0.960	0.960	0.960	0
2024-07-17	0.960	0.960	0.960	0.960	0.960	0
2024-07-16	0.960	0.960	0.960	0.960	0.960	0
2024-07-15	0.960	0.960	0.960	0.960	0.960	0
2024-07-12	0.940	0.980	0.880	0.960	0.960	32,000
2024-07-11	0.910	0.910	0.870	0.900	0.900	6,000
2024-07-10	0.920	0.920	0.860	0.900	0.900	6,000
2024-07-09	0.900	0.900	0.840	0.900	0.900	12,000
2024-07-08	0.910	0.910	0.870	0.870	0.870	4,000
2024-07-05	0.950	0.950	0.950	0.950	0.950	0
2024-07-04	0.950	0.960	0.910	0.960	0.960	14,000
2024-07-03	0.930	1.000	0.920	1.000	1.000	10,000
2024-07-02	1.000	1.000	0.930	1.000	1.000	6,000
2024-06-28	1.000	1.000	1.000	1.000	1.000	2,000
2024-06-27	1.000	1.000	0.930	0.980	0.980	6,000
2024-06-26	0.960	0.960	0.910	0.960	0.960	6,000
2024-06-25	0.950	0.950	0.950	0.950	0.950	0
2024-06-24	0.990	0.990	0.950	0.950	0.950	4,000
2024-06-21	1.000	1.000	0.940	0.940	0.940	10,000
2024-06-20	1.000	1.000	1.000	1.000	1.000	0
2024-06-19	0.980	1.020	0.930	1.020	1.020	16,000
2024-06-18	0.980	0.980	0.940	0.980	0.980	6,000
2024-06-17	0.930	0.940	0.830	0.940	0.940	40,000
2024-06-14	0.880	0.880	0.880	0.880	0.880	0
2024-06-13	0.900	0.910	0.820	0.900	0.900	10,000
2024-06-12	0.880	0.880	0.880	0.880	0.880	0
2024-06-11	0.880	0.880	0.880	0.880	0.880	0
2024-06-07	0.870	0.890	0.820	0.890	0.890	4,000
2024-06-06	0.850	0.850	0.760	0.850	0.850	38,000
2024-06-05	0.810	0.810	0.780	0.810	0.810	8,000
2024-06-04	0.850	0.850	0.760	0.760	0.760	4,000
2024-06-03	0.800	0.830	0.800	0.830	0.830	6,000
2024-05-31	0.870	0.870	0.870	0.870	0.870	0
2024-05-30	0.870	0.870	0.870	0.870	0.870	0
2024-05-29	0.870	0.870	0.870	0.870	0.870	0
2024-05-28	0.870	0.870	0.870	0.870	0.870	0
2024-05-27	0.900	0.900	0.820	0.870	0.870	6,000
2024-05-24	0.910	0.910	0.830	0.900	0.900	8,000
2024-05-23	0.830	0.900	0.780	0.900	0.900	12,000
2024-05-22	0.860	0.860	0.790	0.790	0.790	6,000
2024-05-21	0.780	0.850	0.780	0.850	0.850	6,000
2024-05-20	0.830	0.850	0.830	0.850	0.850	12,000
2024-05-17	0.810	0.830	0.810	0.810	0.810	4,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-27	0.0687 HKD
2022-06-02	0.0120 HKD

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