D&G Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.820	0.820	0.810	0.810	0.810	2,000
2024-05-14	0.800	0.800	0.800	0.800	0.800	0
2024-05-13	0.800	0.800	0.790	0.800	0.800	22,000
2024-05-10	0.780	0.780	0.780	0.780	0.780	0
2024-05-09	0.780	0.780	0.780	0.780	0.780	0
2024-05-08	0.770	0.810	0.740	0.780	0.780	18,000
2024-05-07	0.760	0.880	0.760	0.760	0.760	6,000
2024-05-06	0.830	0.830	0.830	0.830	0.830	0
2024-05-03	0.840	0.840	0.840	0.840	0.840	0
2024-05-02	0.850	0.850	0.850	0.850	0.850	0
2024-04-30	0.840	0.850	0.820	0.850	0.850	6,000
2024-04-29	0.800	0.820	0.790	0.820	0.820	12,000
2024-04-26	0.750	0.790	0.720	0.790	0.790	12,000
2024-04-25	0.750	0.750	0.750	0.750	0.750	0
2024-04-24	0.750	0.750	0.750	0.750	0.750	0
2024-04-23	0.750	0.750	0.750	0.750	0.750	0
2024-04-22	0.790	0.790	0.660	0.750	0.750	120,000
2024-04-19	0.680	0.750	0.680	0.750	0.750	10,000
2024-04-18	0.750	0.750	0.750	0.750	0.750	0
2024-04-17	0.750	0.750	0.750	0.750	0.750	0
2024-04-16	0.780	0.780	0.690	0.750	0.750	6,000
2024-04-15	0.710	0.750	0.670	0.750	0.750	12,000
2024-04-12	0.710	0.710	0.710	0.710	0.710	0
2024-04-11	0.710	0.710	0.710	0.710	0.710	2,000
2024-04-10	0.710	0.710	0.710	0.710	0.710	2,000
2024-04-09	0.680	0.680	0.670	0.670	0.670	14,000
2024-04-08	0.730	0.730	0.730	0.730	0.730	0
2024-04-05	0.690	0.730	0.670	0.730	0.730	70,000
2024-04-03	0.700	0.700	0.700	0.700	0.700	2,000
2024-04-02	0.720	0.720	0.670	0.670	0.670	8,000
2024-03-28	0.750	0.750	0.650	0.710	0.710	22,000
2024-03-27	0.740	0.740	0.740	0.740	0.740	0
2024-03-26	0.740	0.750	0.740	0.750	0.750	6,000
2024-03-25	0.730	0.730	0.730	0.730	0.730	2,000
2024-03-22	0.720	0.720	0.690	0.710	0.710	102,000
2024-03-21	0.700	0.700	0.700	0.700	0.700	4,000
2024-03-20	0.770	0.770	0.770	0.770	0.770	0
2024-03-19	0.770	0.770	0.770	0.770	0.770	0
2024-03-18	0.770	0.770	0.770	0.770	0.770	0
2024-03-15	0.770	0.770	0.670	0.770	0.770	8,000
2024-03-14	0.760	0.760	0.760	0.760	0.760	0
2024-03-13	0.730	0.760	0.620	0.760	0.760	172,000
2024-03-12	0.760	0.760	0.760	0.760	0.760	0
2024-03-11	0.800	0.800	0.720	0.780	0.780	214,000
2024-03-08	0.780	0.820	0.750	0.790	0.790	12,000
2024-03-07	0.790	0.790	0.740	0.740	0.740	4,000
2024-03-06	0.750	0.750	0.750	0.750	0.750	0
2024-03-05	0.750	0.750	0.750	0.750	0.750	0
2024-03-04	0.760	0.760	0.750	0.750	0.750	8,000
2024-03-01	0.830	0.830	0.830	0.830	0.830	0
2024-02-29	0.830	0.830	0.830	0.830	0.830	4,000
2024-02-28	0.820	0.820	0.820	0.820	0.820	2,000
2024-02-27	0.820	0.820	0.790	0.810	0.810	6,000
2024-02-26	0.760	0.760	0.760	0.760	0.760	2,000
2024-02-23	0.830	0.830	0.830	0.830	0.830	0
2024-02-22	0.810	0.830	0.740	0.830	0.830	12,000
2024-02-21	0.800	0.810	0.800	0.810	0.810	4,000
2024-02-20	0.790	0.790	0.790	0.790	0.790	6,000
2024-02-19	0.770	0.790	0.770	0.780	0.780	6,000
2024-02-16	0.840	0.840	0.720	0.770	0.770	110,000

← NewerPage 11 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.