D&G Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.010	1.010	1.010	1.010	1.010	0
2023-08-17	1.010	1.010	0.960	1.010	1.010	10,000
2023-08-16	1.000	1.000	1.000	1.000	1.000	0
2023-08-15	1.010	1.010	0.980	1.010	1.010	8,000
2023-08-14	1.020	1.020	1.020	1.020	1.020	4,000
2023-08-11	1.000	1.010	1.000	1.010	1.010	6,000
2023-08-10	1.020	1.020	1.020	1.020	1.020	0
2023-08-09	1.020	1.020	1.020	1.020	1.020	0
2023-08-08	1.020	1.020	1.020	1.020	1.020	4,000
2023-08-07	1.030	1.030	1.030	1.030	1.030	0
2023-08-04	1.040	1.050	0.990	1.030	1.030	26,000
2023-08-03	1.030	1.030	0.990	1.030	1.030	6,000
2023-08-02	0.980	1.040	0.970	1.040	1.040	6,000
2023-08-01	1.040	1.040	1.040	1.040	1.040	0
2023-07-31	1.040	1.050	0.990	1.050	1.050	6,000
2023-07-28	1.040	1.040	1.040	1.040	1.040	0
2023-07-27	1.050	1.050	1.050	1.050	1.050	0
2023-07-26	1.040	1.050	0.970	1.050	1.050	12,000
2023-07-25	0.940	1.040	0.930	1.000	1.000	18,000
2023-07-24	1.000	1.000	1.000	1.000	1.000	0
2023-07-21	0.980	1.000	0.980	1.000	1.000	4,000
2023-07-20	0.980	0.980	0.980	0.980	0.980	0
2023-07-19	0.980	0.980	0.920	0.980	0.980	6,000
2023-07-18	0.910	0.970	0.910	0.970	0.970	6,000
2023-07-14	0.900	0.970	0.890	0.970	0.970	6,000
2023-07-13	0.950	0.960	0.880	0.960	0.960	26,000
2023-07-12	0.940	0.950	0.840	0.950	0.950	544,000
2023-07-11	0.930	0.940	0.910	0.940	0.940	12,000
2023-07-10	0.890	0.910	0.840	0.910	0.910	12,000
2023-07-07	0.870	0.870	0.870	0.870	0.870	4,000
2023-07-06	0.870	0.870	0.870	0.870	0.870	0
2023-07-05	0.880	0.880	0.880	0.880	0.880	0
2023-07-04	0.890	0.890	0.890	0.890	0.890	0
2023-07-03	0.860	0.900	0.810	0.900	0.900	18,000
2023-06-30	0.860	0.860	0.860	0.860	0.860	0
2023-06-29	0.870	0.870	0.870	0.870	0.870	0
2023-06-28	0.880	0.880	0.880	0.880	0.880	0
2023-06-27	0.840	0.880	0.790	0.880	0.880	30,000
2023-06-26	0.840	0.840	0.840	0.840	0.840	0
2023-06-23	0.850	0.850	0.850	0.850	0.850	0
2023-06-21	0.840	0.890	0.770	0.850	0.850	214,000
2023-06-20	0.980	0.980	0.760	0.790	0.790	530,000
2023-06-19	0.960	0.980	0.900	0.980	0.980	46,000
2023-06-16	0.970	1.000	0.960	1.000	1.000	16,000
2023-06-15	0.990	1.010	0.990	1.010	1.010	6,000
2023-06-14	0.970	0.990	0.960	0.990	0.990	12,000
2023-06-13	0.970	1.000	0.960	1.000	1.000	8,000
2023-06-12	0.980	1.010	0.970	0.970	0.970	8,000
2023-06-09	1.020	1.020	0.990	1.020	1.020	10,000
2023-06-08	1.060	1.060	0.980	0.980	0.980	44,000
2023-06-07	1.030	1.060	0.980	1.050	1.050	16,000
2023-06-06	1.020	1.020	1.020	1.020	1.020	0
2023-06-05	0.960	1.020	0.960	1.020	1.020	8,000
2023-06-02	0.970	1.030	0.950	1.030	1.030	16,000
2023-06-01	1.000	1.000	1.000	1.000	1.000	0
2023-05-31	0.970	1.000	0.960	1.000	1.000	8,000
2023-05-30	1.010	1.020	0.960	1.010	1.010	30,000
2023-05-29	0.990	0.990	0.990	0.990	0.990	2,000
2023-05-25	1.000	1.010	0.990	1.000	1.000	30,000
2023-05-24	1.030	1.070	1.000	1.050	1.050	68,000

← NewerPage 14 of 21 · 1,234 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.