D&G Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.100	1.120	1.080	1.120	1.120	8,000
2023-02-21	1.130	1.130	1.110	1.130	1.130	22,000
2023-02-20	1.190	1.190	1.130	1.190	1.190	8,000
2023-02-17	1.180	1.180	1.180	1.180	1.180	0
2023-02-16	1.130	1.200	1.110	1.180	1.180	14,000
2023-02-15	1.140	1.140	1.080	1.120	1.120	10,000
2023-02-14	1.140	1.140	1.080	1.140	1.140	12,000
2023-02-13	1.130	1.130	1.130	1.130	1.130	4,000
2023-02-10	1.130	1.150	1.130	1.130	1.130	22,000
2023-02-09	1.190	1.190	1.190	1.190	1.190	0
2023-02-08	1.240	1.240	1.150	1.190	1.190	74,000
2023-02-07	1.240	1.240	1.200	1.230	1.230	8,000
2023-02-06	1.250	1.250	1.200	1.220	1.220	8,000
2023-02-03	1.240	1.240	1.210	1.210	1.210	10,000
2023-02-02	1.180	1.240	1.180	1.240	1.240	24,000
2023-02-01	1.250	1.250	1.250	1.250	1.250	4,000
2023-01-31	1.290	1.290	1.210	1.250	1.250	8,000
2023-01-30	1.290	1.290	1.250	1.270	1.270	20,000
2023-01-27	1.270	1.290	1.200	1.290	1.290	108,000
2023-01-26	1.230	1.310	1.150	1.310	1.310	6,000
2023-01-20	1.190	1.190	1.190	1.190	1.190	8,000
2023-01-19	1.130	1.190	1.120	1.190	1.190	30,000
2023-01-18	1.190	1.190	1.190	1.190	1.190	2,000
2023-01-17	1.210	1.210	1.150	1.190	1.190	62,000
2023-01-16	1.260	1.260	1.200	1.260	1.260	8,000
2023-01-13	1.260	1.260	1.210	1.260	1.260	28,000
2023-01-12	1.280	1.280	1.280	1.280	1.280	0
2023-01-11	1.260	1.320	1.260	1.320	1.320	30,000
2023-01-10	1.260	1.280	1.230	1.280	1.280	24,000
2023-01-09	1.290	1.300	1.240	1.290	1.290	10,000
2023-01-06	1.260	1.260	1.240	1.250	1.250	10,000
2023-01-05	1.290	1.300	1.290	1.300	1.300	4,000
2023-01-04	1.290	1.310	1.230	1.310	1.310	36,000
2023-01-03	1.270	1.270	1.220	1.270	1.270	10,000
2022-12-30	1.240	1.270	1.240	1.270	1.270	8,000
2022-12-29	1.200	1.240	1.190	1.240	1.240	20,000
2022-12-28	1.180	1.260	1.180	1.250	1.250	38,000
2022-12-23	1.230	1.250	1.190	1.190	1.190	18,000
2022-12-22	1.180	1.250	1.160	1.250	1.250	172,000
2022-12-21	1.200	1.200	1.200	1.200	1.200	4,000
2022-12-20	1.200	1.200	1.200	1.200	1.200	4,000
2022-12-19	1.200	1.200	1.200	1.200	1.200	4,000
2022-12-16	1.220	1.230	1.170	1.220	1.220	28,000
2022-12-15	1.160	1.210	1.160	1.210	1.210	22,000
2022-12-14	1.220	1.220	1.160	1.220	1.220	20,000
2022-12-13	1.220	1.220	1.220	1.220	1.220	0
2022-12-12	1.230	1.240	1.230	1.240	1.240	8,000
2022-12-09	1.270	1.270	1.220	1.240	1.240	16,000
2022-12-08	1.250	1.250	1.170	1.230	1.230	20,000
2022-12-07	1.160	1.200	1.160	1.200	1.200	10,000
2022-12-06	1.150	1.240	1.150	1.200	1.200	64,000
2022-12-05	1.200	1.200	1.150	1.150	1.150	28,000
2022-12-02	1.190	1.200	1.190	1.200	1.200	6,000
2022-12-01	1.220	1.220	1.150	1.200	1.200	30,000
2022-11-30	1.210	1.220	1.140	1.210	1.210	18,000
2022-11-29	1.130	1.200	1.120	1.200	1.200	26,000
2022-11-28	1.140	1.210	1.130	1.210	1.210	16,000
2022-11-25	1.120	1.240	1.090	1.240	1.240	112,000
2022-11-24	1.130	1.150	1.130	1.150	1.150	6,000
2022-11-23	1.150	1.150	1.100	1.140	1.140	28,000

← NewerPage 16 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.