D&G Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.140	1.150	1.090	1.140	1.140	178,000
2022-11-21	1.150	1.150	1.150	1.150	1.150	4,000
2022-11-18	1.180	1.180	1.130	1.150	1.150	24,000
2022-11-17	1.180	1.190	1.100	1.180	1.180	820,000
2022-11-16	1.140	1.190	1.140	1.180	1.180	10,000
2022-11-15	1.140	1.140	1.070	1.140	1.140	28,000
2022-11-14	1.120	1.130	1.070	1.130	1.130	8,000
2022-11-11	1.140	1.140	1.050	1.130	1.130	444,000
2022-11-10	1.120	1.180	1.050	1.120	1.120	54,000
2022-11-09	1.120	1.120	1.060	1.120	1.120	10,000
2022-11-08	1.120	1.120	1.120	1.120	1.120	4,000
2022-11-07	1.110	1.120	1.090	1.120	1.120	710,000
2022-11-04	1.060	1.120	1.030	1.100	1.100	24,000
2022-11-03	1.080	1.080	1.020	1.020	1.020	20,000
2022-11-02	1.080	1.080	1.080	1.080	1.080	4,000
2022-11-01	1.090	1.090	1.050	1.050	1.050	4,000
2022-10-31	1.060	1.070	1.010	1.070	1.070	218,000
2022-10-28	1.030	1.030	1.030	1.030	1.030	2,000
2022-10-27	1.090	1.090	1.040	1.070	1.070	12,000
2022-10-26	1.090	1.090	1.030	1.080	1.080	12,000
2022-10-25	1.120	1.120	1.020	1.080	1.080	34,000
2022-10-24	1.050	1.070	1.020	1.070	1.070	252,000
2022-10-21	1.100	1.100	1.100	1.100	1.100	4,000
2022-10-20	1.090	1.100	1.090	1.100	1.100	6,000
2022-10-19	1.090	1.090	1.050	1.090	1.090	8,000
2022-10-18	1.090	1.110	1.090	1.110	1.110	18,000
2022-10-17	1.090	1.090	1.040	1.090	1.090	16,000
2022-10-14	1.100	1.100	1.040	1.100	1.100	6,000
2022-10-13	1.040	1.080	1.040	1.080	1.080	18,000
2022-10-12	1.080	1.090	1.040	1.090	1.090	12,000
2022-10-11	1.120	1.120	1.030	1.100	1.100	12,000
2022-10-10	1.080	1.080	1.080	1.080	1.080	4,000
2022-10-07	1.080	1.080	1.080	1.080	1.080	4,000
2022-10-06	1.100	1.100	1.040	1.080	1.080	12,000
2022-10-05	1.030	1.080	1.000	1.080	1.080	110,000
2022-10-03	1.040	1.040	0.990	1.030	1.030	24,000
2022-09-30	1.030	1.040	0.990	1.040	1.040	46,000
2022-09-29	1.000	1.040	0.990	0.990	0.990	20,000
2022-09-28	1.030	1.030	1.030	1.030	1.030	0
2022-09-27	1.030	1.030	1.030	1.030	1.030	4,000
2022-09-26	1.010	1.040	0.990	1.040	1.040	38,000
2022-09-23	0.990	1.040	0.990	1.040	1.040	212,000
2022-09-22	1.040	1.040	1.040	1.040	1.040	10,000
2022-09-21	1.040	1.040	1.040	1.040	1.040	4,000
2022-09-20	1.010	1.050	1.010	1.050	1.050	36,000
2022-09-19	1.030	1.030	1.020	1.020	1.020	20,000
2022-09-16	1.020	1.040	0.990	1.040	1.040	344,000
2022-09-15	0.980	1.020	0.980	1.020	1.020	18,000
2022-09-14	1.020	1.020	1.020	1.020	1.020	4,000
2022-09-13	1.020	1.020	1.020	1.020	1.020	4,000
2022-09-09	1.020	1.020	1.020	1.020	1.020	22,000
2022-09-08	1.020	1.020	1.020	1.020	1.020	4,000
2022-09-07	1.020	1.020	1.020	1.020	1.020	2,000
2022-09-06	1.010	1.030	1.010	1.030	1.030	26,000
2022-09-05	1.020	1.020	0.980	1.010	1.010	12,000
2022-09-02	1.020	1.020	1.020	1.020	1.020	0
2022-09-01	0.980	1.020	0.980	1.020	1.020	24,000
2022-08-31	1.020	1.020	1.020	1.020	1.020	0
2022-08-30	1.020	1.020	0.980	1.020	1.020	8,000
2022-08-29	1.010	1.020	0.990	1.020	1.020	8,000

← NewerPage 17 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.