D&G Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.990	1.010	0.970	1.010	1.010	22,000
2022-08-25	1.020	1.020	1.020	1.020	1.020	2,000
2022-08-24	1.020	1.020	1.020	1.020	1.020	2,000
2022-08-23	1.020	1.020	1.020	1.020	1.020	2,000
2022-08-22	1.020	1.020	1.020	1.020	1.020	2,000
2022-08-19	1.000	1.020	0.970	1.020	1.020	34,000
2022-08-18	1.020	1.020	1.020	1.020	1.020	0
2022-08-17	1.010	1.020	1.010	1.020	1.020	4,000
2022-08-16	0.990	1.010	0.970	1.010	1.010	14,000
2022-08-15	0.990	1.010	0.970	1.010	1.010	10,000
2022-08-12	1.010	1.020	1.010	1.020	1.020	4,000
2022-08-11	1.000	1.020	0.970	1.020	1.020	30,000
2022-08-10	1.020	1.020	1.020	1.020	1.020	4,000
2022-08-09	1.020	1.020	1.020	1.020	1.020	2,000
2022-08-08	1.020	1.020	1.020	1.020	1.020	2,000
2022-08-05	1.020	1.020	1.020	1.020	1.020	2,000
2022-08-04	1.000	1.020	1.000	1.020	1.020	6,000
2022-08-03	1.010	1.010	0.970	1.000	1.000	10,000
2022-08-02	1.000	1.000	0.990	0.990	0.990	2,000
2022-08-01	1.000	1.000	1.000	1.000	1.000	4,000
2022-07-29	1.000	1.000	0.990	1.000	1.000	8,000
2022-07-28	1.000	1.000	1.000	1.000	1.000	2,000
2022-07-27	1.000	1.000	1.000	1.000	1.000	2,000
2022-07-26	1.010	1.010	1.000	1.000	1.000	2,000
2022-07-25	1.000	1.000	0.990	0.990	0.990	2,000
2022-07-22	1.020	1.020	0.990	1.010	1.010	308,000
2022-07-21	0.990	1.010	0.970	1.000	1.000	20,000
2022-07-20	1.010	1.010	0.960	0.960	0.960	154,000
2022-07-19	1.010	1.010	0.980	1.000	1.000	6,000
2022-07-18	1.000	1.010	0.970	1.010	1.010	20,000
2022-07-15	1.020	1.020	0.970	1.000	1.000	10,000
2022-07-14	1.010	1.010	1.000	1.000	1.000	2,000
2022-07-13	1.010	1.020	1.010	1.020	1.020	4,000
2022-07-12	0.980	1.020	0.980	1.020	1.020	16,000
2022-07-11	1.040	1.040	1.020	1.020	1.020	4,000
2022-07-08	1.020	1.020	1.020	1.020	1.020	2,000
2022-07-07	1.010	1.010	1.010	1.010	1.010	2,000
2022-07-06	1.010	1.010	0.980	1.000	1.000	12,000
2022-07-05	1.020	1.020	0.980	1.010	1.010	10,000
2022-07-04	1.040	1.040	0.990	1.020	1.020	6,000
2022-06-30	1.000	1.020	0.980	1.020	1.020	14,000
2022-06-29	1.010	1.020	1.010	1.020	1.020	6,000
2022-06-28	1.030	1.030	1.020	1.030	1.030	52,000
2022-06-27	1.080	1.080	1.010	1.070	1.070	16,000
2022-06-24	1.060	1.080	0.990	1.050	1.050	718,000
2022-06-23	1.100	1.100	1.010	1.050	1.050	220,000
2022-06-22	1.110	1.110	1.030	1.060	1.060	222,000
2022-06-21	1.140	1.170	1.080	1.110	1.110	308,000
2022-06-20	1.100	1.150	1.080	1.110	1.110	300,000
2022-06-17	1.090	1.090	1.040	1.090	1.090	302,000
2022-06-16	1.090	1.090	1.050	1.060	1.060	302,000
2022-06-15	1.050	1.090	1.010	1.090	1.090	304,000
2022-06-14	1.030	1.050	1.000	1.030	1.030	306,000
2022-06-13	1.020	1.030	1.020	1.030	1.030	306,000
2022-06-10	1.000	1.030	0.980	1.030	1.030	318,000
2022-06-09	1.020	1.070	1.000	1.000	1.000	340,000
2022-06-08	1.100	1.100	1.000	1.040	1.040	344,000
2022-06-07	1.070	1.100	1.020	1.060	1.060	316,000
2022-06-06	1.020	1.060	1.000	1.060	1.060	310,000
2022-06-02	1.050	1.070	1.010	1.040	1.040	306,000

← NewerPage 18 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.