D&G Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.090	1.100	1.060	1.080	1.080	10,000
2023-05-22	1.080	1.080	1.080	1.080	1.080	0
2023-05-19	1.090	1.090	1.090	1.090	1.090	0
2023-05-18	1.090	1.090	1.090	1.090	1.090	0
2023-05-17	1.090	1.090	1.090	1.090	1.090	0
2023-05-16	1.090	1.090	1.090	1.090	1.090	0
2023-05-15	1.090	1.100	1.060	1.100	1.100	8,000
2023-05-12	1.090	1.090	1.090	1.090	1.090	0
2023-05-11	1.090	1.090	1.090	1.090	1.090	0
2023-05-10	1.070	1.090	1.060	1.090	1.090	12,000
2023-05-09	1.100	1.100	1.100	1.100	1.100	0
2023-05-08	1.110	1.110	1.110	1.110	1.110	4,000
2023-05-05	1.100	1.100	1.100	1.100	1.100	0
2023-05-04	1.100	1.100	1.100	1.100	1.100	0
2023-05-03	1.070	1.100	1.060	1.100	1.100	24,000
2023-05-02	1.110	1.110	1.110	1.110	1.110	0
2023-04-28	1.110	1.110	1.110	1.110	1.110	0
2023-04-27	1.110	1.110	1.110	1.110	1.110	0
2023-04-26	1.100	1.110	1.060	1.110	1.110	10,000
2023-04-25	1.100	1.100	1.100	1.100	1.100	0
2023-04-24	1.080	1.100	1.050	1.100	1.100	6,000
2023-04-21	1.110	1.110	1.110	1.110	1.110	0
2023-04-20	1.110	1.110	1.110	1.110	1.110	0
2023-04-19	1.150	1.150	1.080	1.110	1.110	6,000
2023-04-18	1.120	1.120	1.120	1.120	1.120	0
2023-04-17	1.120	1.120	1.120	1.120	1.120	2,000
2023-04-14	1.140	1.140	1.050	1.120	1.120	16,000
2023-04-13	1.070	1.070	1.070	1.070	1.070	0
2023-04-12	1.070	1.070	1.070	1.070	1.070	0
2023-04-11	1.070	1.070	1.070	1.070	1.070	0
2023-04-06	1.130	1.140	1.070	1.070	1.070	6,000
2023-04-04	1.130	1.130	1.130	1.130	1.130	0
2023-04-03	1.120	1.140	1.120	1.140	1.140	6,000
2023-03-31	1.100	1.120	1.100	1.120	1.120	4,000
2023-03-30	1.090	1.090	1.090	1.090	1.090	0
2023-03-29	1.080	1.100	1.020	1.100	1.100	12,000
2023-03-28	1.000	1.080	0.990	1.080	1.080	16,000
2023-03-27	1.000	1.050	1.000	1.050	1.050	14,000
2023-03-24	1.090	1.100	0.960	1.060	1.060	48,000
2023-03-23	1.070	1.080	1.010	1.080	1.080	12,000
2023-03-22	1.050	1.100	0.990	1.040	1.040	16,000
2023-03-21	1.050	1.050	1.050	1.050	1.050	12,000
2023-03-20	1.050	1.050	1.050	1.050	1.050	0
2023-03-17	0.970	1.060	0.960	1.060	1.060	26,000
2023-03-16	1.020	1.020	0.970	0.970	0.970	10,000
2023-03-15	1.030	1.030	1.030	1.030	1.030	0
2023-03-14	1.080	1.080	1.040	1.040	1.040	22,000
2023-03-13	1.120	1.130	1.080	1.130	1.130	38,000
2023-03-10	1.180	1.180	1.140	1.170	1.170	8,000
2023-03-09	1.200	1.200	1.140	1.190	1.190	8,000
2023-03-08	1.190	1.190	1.190	1.190	1.190	0
2023-03-07	1.190	1.190	1.190	1.190	1.190	0
2023-03-06	1.180	1.190	1.130	1.190	1.190	8,000
2023-03-03	1.160	1.180	1.120	1.180	1.180	10,000
2023-03-02	1.160	1.160	1.100	1.160	1.160	8,000
2023-03-01	1.110	1.110	1.110	1.110	1.110	0
2023-02-28	1.160	1.160	1.110	1.110	1.110	6,000
2023-02-27	1.090	1.150	1.090	1.150	1.150	214,000
2023-02-24	1.120	1.120	1.120	1.120	1.120	0
2023-02-23	1.120	1.180	1.070	1.150	1.150	40,000

← NewerPage 15 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.