D&G Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.020	1.020	1.020	1.020	1.020	0
2023-11-15	1.020	1.020	1.020	1.020	1.020	0
2023-11-14	1.030	1.030	1.030	1.030	1.030	0
2023-11-13	1.040	1.040	1.040	1.040	1.040	4,000
2023-11-10	1.020	1.020	1.020	1.020	1.020	0
2023-11-09	1.030	1.030	1.030	1.030	1.030	0
2023-11-08	1.040	1.040	1.040	1.040	1.040	0
2023-11-07	1.040	1.040	1.040	1.040	1.040	4,000
2023-11-06	1.040	1.040	1.040	1.040	1.040	0
2023-11-03	1.040	1.040	1.040	1.040	1.040	0
2023-11-02	1.040	1.050	1.040	1.050	1.050	6,000
2023-11-01	1.010	1.010	1.010	1.010	1.010	0
2023-10-31	1.010	1.010	0.970	1.010	1.010	10,000
2023-10-30	1.020	1.020	1.020	1.020	1.020	0
2023-10-27	1.030	1.030	1.030	1.030	1.030	0
2023-10-26	1.010	1.010	1.010	1.010	1.010	0
2023-10-25	1.020	1.020	0.960	1.020	1.020	10,000
2023-10-24	1.000	1.000	1.000	1.000	1.000	4,000
2023-10-20	1.010	1.010	1.010	1.010	1.010	0
2023-10-19	0.990	1.020	0.960	1.020	1.020	12,000
2023-10-18	1.000	1.000	0.960	0.990	0.990	10,000
2023-10-17	0.990	0.990	0.990	0.990	0.990	0
2023-10-16	1.000	1.000	1.000	1.000	1.000	0
2023-10-13	1.010	1.010	0.970	1.010	1.010	6,000
2023-10-12	0.990	1.010	0.960	1.010	1.010	10,000
2023-10-11	1.020	1.020	0.980	0.980	0.980	6,000
2023-10-10	1.020	1.020	0.980	0.980	0.980	6,000
2023-10-09	1.030	1.030	0.940	1.030	1.030	10,000
2023-10-06	1.020	1.020	1.020	1.020	1.020	0
2023-10-05	0.960	1.030	0.920	1.030	1.030	22,000
2023-10-04	1.040	1.040	1.040	1.040	1.040	0
2023-10-03	1.040	1.040	1.040	1.040	1.040	0
2023-09-29	1.040	1.040	1.040	1.040	1.040	2,000
2023-09-28	1.000	1.000	1.000	1.000	1.000	0
2023-09-27	0.980	1.000	0.950	1.000	1.000	10,000
2023-09-26	0.980	0.980	0.980	0.980	0.980	0
2023-09-25	0.980	0.980	0.940	0.980	0.980	8,000
2023-09-22	1.000	1.000	0.960	0.960	0.960	8,000
2023-09-21	0.970	0.970	0.960	0.970	0.970	6,000
2023-09-20	1.000	1.000	1.000	1.000	1.000	0
2023-09-19	1.000	1.000	0.970	1.000	1.000	10,000
2023-09-18	0.970	0.970	0.970	0.970	0.970	4,000
2023-09-15	1.020	1.020	1.020	1.020	1.020	0
2023-09-14	1.010	1.020	0.970	1.020	1.020	18,000
2023-09-13	1.010	1.020	0.970	1.000	1.000	8,000
2023-09-12	0.970	1.000	0.960	1.000	1.000	14,000
2023-09-11	0.980	1.030	0.970	1.030	1.030	26,000
2023-09-07	1.040	1.040	1.040	1.040	1.040	0
2023-09-06	1.040	1.060	1.000	1.040	1.040	18,000
2023-09-05	1.080	1.080	1.080	1.080	1.080	0
2023-09-04	1.110	1.120	1.030	1.120	1.120	96,000
2023-08-31	1.090	1.090	1.090	1.090	1.090	0
2023-08-30	1.090	1.090	1.090	1.090	1.090	4,000
2023-08-29	1.010	1.090	0.960	1.090	1.090	474,000
2023-08-28	1.040	1.040	0.960	1.020	1.020	10,000
2023-08-25	1.020	1.020	1.020	1.020	1.020	0
2023-08-24	0.990	1.030	0.990	1.030	1.030	18,000
2023-08-23	0.990	0.990	0.990	0.990	0.990	6,000
2023-08-22	1.010	1.010	0.870	1.000	1.000	312,000
2023-08-21	1.000	1.000	1.000	1.000	1.000	0

← NewerPage 13 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.