D&G Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.850	0.850	0.850	0.850	0.850	0
2024-02-14	0.830	0.850	0.830	0.850	0.850	4,000
2024-02-09	0.800	0.850	0.800	0.850	0.850	4,000
2024-02-08	0.910	0.910	0.700	0.820	0.820	106,000
2024-02-07	0.940	0.940	0.940	0.940	0.940	0
2024-02-06	0.940	0.960	0.940	0.960	0.960	4,000
2024-02-05	0.930	0.930	0.910	0.930	0.930	64,000
2024-02-02	0.960	0.960	0.960	0.960	0.960	0
2024-02-01	0.960	0.960	0.960	0.960	0.960	0
2024-01-31	0.980	0.980	0.920	0.960	0.960	24,000
2024-01-30	0.950	0.950	0.950	0.950	0.950	0
2024-01-29	0.950	0.950	0.950	0.950	0.950	14,000
2024-01-26	0.980	0.980	0.920	0.960	0.960	6,000
2024-01-25	0.960	0.960	0.960	0.960	0.960	0
2024-01-24	0.900	0.980	0.900	0.980	0.980	24,000
2024-01-23	0.940	0.990	0.880	0.970	0.970	12,000
2024-01-22	0.940	0.940	0.940	0.940	0.940	0
2024-01-19	0.940	0.940	0.880	0.940	0.940	6,000
2024-01-18	0.940	0.940	0.940	0.940	0.940	0
2024-01-17	0.940	0.940	0.940	0.940	0.940	0
2024-01-16	0.940	0.940	0.940	0.940	0.940	4,000
2024-01-15	0.920	0.920	0.920	0.920	0.920	0
2024-01-12	0.900	0.920	0.850	0.920	0.920	8,000
2024-01-11	0.940	0.940	0.940	0.940	0.940	4,000
2024-01-10	0.970	0.970	0.890	0.890	0.890	46,000
2024-01-09	0.970	0.970	0.960	0.960	0.960	2,000
2024-01-08	0.920	0.960	0.910	0.960	0.960	20,000
2024-01-05	0.960	0.960	0.960	0.960	0.960	0
2024-01-04	0.920	0.980	0.910	0.980	0.980	18,000
2024-01-03	0.960	0.960	0.920	0.960	0.960	6,000
2024-01-02	1.000	1.000	0.960	0.980	0.980	14,000
2023-12-29	0.960	1.000	0.960	1.000	1.000	18,000
2023-12-28	0.990	1.030	0.950	1.030	1.030	16,000
2023-12-27	0.990	1.020	0.950	0.960	0.960	10,000
2023-12-22	0.990	0.990	0.990	0.990	0.990	0
2023-12-21	0.990	0.990	0.990	0.990	0.990	0
2023-12-20	1.000	1.000	0.950	0.990	0.990	10,000
2023-12-19	0.990	0.990	0.930	0.980	0.980	12,000
2023-12-18	0.990	0.990	0.940	0.940	0.940	6,000
2023-12-15	0.990	0.990	0.990	0.990	0.990	0
2023-12-14	1.000	1.000	1.000	1.000	1.000	0
2023-12-13	1.000	1.000	0.950	1.000	1.000	8,000
2023-12-12	1.000	1.000	1.000	1.000	1.000	0
2023-12-11	1.010	1.010	1.010	1.010	1.010	0
2023-12-08	1.010	1.010	1.010	1.010	1.010	0
2023-12-07	1.010	1.010	1.010	1.010	1.010	0
2023-12-06	0.960	1.010	0.950	1.010	1.010	24,000
2023-12-05	1.010	1.010	1.000	1.000	1.000	2,000
2023-12-04	1.010	1.010	1.010	1.010	1.010	0
2023-12-01	1.010	1.010	1.010	1.010	1.010	0
2023-11-30	1.010	1.010	1.010	1.010	1.010	0
2023-11-29	1.010	1.010	1.010	1.010	1.010	0
2023-11-28	1.010	1.010	1.010	1.010	1.010	0
2023-11-27	0.970	1.010	0.970	1.010	1.010	4,000
2023-11-24	1.010	1.010	1.010	1.010	1.010	0
2023-11-23	1.010	1.010	1.010	1.010	1.010	0
2023-11-22	1.010	1.010	1.010	1.010	1.010	0
2023-11-21	1.020	1.020	1.020	1.020	1.020	0
2023-11-20	1.020	1.020	1.020	1.020	1.020	0
2023-11-17	1.020	1.020	1.020	1.020	1.020	0

← NewerPage 12 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.