D&G Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.010	1.060	0.980	1.040	1.040	308,000
2022-05-31	0.970	0.990	0.960	0.990	0.990	306,000
2022-05-30	1.000	1.000	0.950	0.990	0.990	302,000
2022-05-27	0.990	1.020	0.950	0.980	0.980	310,000
2022-05-26	0.950	0.970	0.910	0.970	0.970	302,000
2022-05-25	0.940	0.990	0.940	0.970	0.970	304,000
2022-05-24	0.940	0.960	0.900	0.940	0.940	312,000
2022-05-23	0.950	0.950	0.910	0.920	0.920	302,000
2022-05-20	0.950	0.960	0.920	0.950	0.950	302,000
2022-05-19	0.930	0.930	0.880	0.910	0.910	314,000
2022-05-18	0.920	0.920	0.880	0.910	0.910	308,000
2022-05-17	0.890	0.910	0.860	0.900	0.900	384,000
2022-05-16	0.950	0.950	0.880	0.880	0.880	304,000
2022-05-13	0.960	0.960	0.890	0.920	0.920	304,000
2022-05-12	1.000	1.000	0.880	0.920	0.920	364,000
2022-05-11	0.930	0.960	0.870	0.930	0.930	304,000
2022-05-10	0.930	0.940	0.890	0.890	0.890	306,000
2022-05-06	0.990	0.990	0.900	0.900	0.900	314,000
2022-05-05	0.990	1.000	0.910	0.980	0.980	528,000
2022-05-04	1.020	1.050	0.940	0.940	0.940	314,000
2022-05-03	1.000	1.110	0.930	1.110	1.110	386,000
2022-04-29	0.970	1.010	0.940	1.010	1.010	308,000
2022-04-28	1.060	1.060	0.960	0.970	0.970	338,000
2022-04-27	1.090	1.090	1.030	1.070	1.070	302,000
2022-04-26	1.130	1.130	1.060	1.100	1.100	308,000
2022-04-25	1.180	1.180	1.070	1.130	1.130	338,000
2022-04-22	1.170	1.170	1.140	1.160	1.160	308,000
2022-04-21	1.190	1.200	1.180	1.200	1.200	306,000
2022-04-20	1.200	1.210	1.180	1.200	1.200	540,000
2022-04-19	1.200	1.230	1.170	1.190	1.190	304,000
2022-04-14	1.240	1.240	1.160	1.160	1.160	306,000
2022-04-13	1.200	1.280	1.180	1.210	1.210	334,000
2022-04-12	1.220	1.230	1.160	1.230	1.230	308,000
2022-04-11	1.230	1.240	1.170	1.200	1.200	306,000
2022-04-08	1.210	1.210	1.170	1.200	1.200	312,000
2022-04-07	1.230	1.230	1.140	1.200	1.200	336,000
2022-04-06	1.180	1.230	1.170	1.210	1.210	310,000
2022-04-04	1.210	1.240	1.150	1.200	1.200	426,000
2022-04-01	1.210	1.260	1.200	1.210	1.210	312,000
2022-03-31	1.250	1.270	1.200	1.230	1.230	562,000
2022-03-30	1.100	1.280	1.100	1.200	1.200	314,000
2022-03-29	1.090	1.120	1.090	1.120	1.120	306,000
2022-03-28	1.090	1.100	1.090	1.100	1.100	328,000
2022-03-25	1.100	1.110	1.090	1.100	1.100	318,000
2022-03-24	1.070	1.100	1.070	1.100	1.100	302,000
2022-03-23	1.090	1.100	1.080	1.100	1.100	308,000
2022-03-22	1.090	1.100	1.070	1.100	1.100	428,000
2022-03-21	1.090	1.090	1.070	1.090	1.090	318,000
2022-03-18	1.090	1.110	1.090	1.090	1.090	310,000
2022-03-17	1.110	1.110	1.070	1.090	1.090	308,000
2022-03-16	1.060	1.110	1.040	1.070	1.070	314,000
2022-03-15	1.070	1.070	1.030	1.040	1.040	324,000
2022-03-14	1.080	1.080	1.050	1.070	1.070	316,000
2022-03-11	1.100	1.120	1.070	1.090	1.090	306,000
2022-03-10	1.070	1.100	1.060	1.090	1.090	302,000
2022-03-09	1.070	1.090	1.070	1.070	1.070	314,000
2022-03-08	1.090	1.090	1.060	1.080	1.080	318,000
2022-03-07	1.080	1.100	1.050	1.060	1.060	308,000
2022-03-04	1.110	1.110	1.050	1.050	1.050	374,000
2022-03-03	1.140	1.140	1.090	1.110	1.110	302,000

← NewerPage 19 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.