D&G Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.350	0.365	0.335	0.335	0.335	18,000
2026-07-27	0.380	0.380	0.335	0.350	0.350	54,000
2026-07-24	0.340	0.360	0.335	0.345	0.345	34,000
2026-07-23	0.340	0.340	0.335	0.335	0.335	40,000
2026-07-22	0.375	0.375	0.340	0.345	0.345	16,000
2026-07-21	0.380	0.380	0.345	0.345	0.345	18,000
2026-07-20	0.350	0.380	0.335	0.370	0.370	18,000
2026-07-17	0.335	0.350	0.335	0.350	0.350	12,000
2026-07-16	0.335	0.355	0.335	0.345	0.345	18,000
2026-07-15	0.340	0.360	0.335	0.350	0.350	14,000
2026-07-14	0.340	0.365	0.335	0.365	0.365	20,000
2026-07-13	0.335	0.380	0.335	0.365	0.365	60,000
2026-07-10	0.335	0.335	0.335	0.335	0.335	12,000
2026-07-09	0.370	0.380	0.340	0.345	0.345	36,000
2026-07-08	0.335	0.335	0.335	0.335	0.335	18,000
2026-07-07	0.340	0.400	0.335	0.340	0.340	134,000
2026-07-06	0.335	0.420	0.335	0.340	0.340	154,000
2026-07-03	0.345	0.345	0.335	0.345	0.345	8,000
2026-07-02	0.335	0.360	0.335	0.355	0.355	16,000
2026-06-30	0.340	0.370	0.335	0.355	0.355	98,000
2026-06-29	0.340	0.370	0.340	0.360	0.360	28,000
2026-06-26	0.330	0.360	0.330	0.335	0.335	14,000
2026-06-25	0.315	0.370	0.315	0.365	0.365	36,000
2026-06-24	0.330	0.335	0.320	0.335	0.335	324,000
2026-06-23	0.370	0.370	0.325	0.340	0.340	334,000
2026-06-22	0.340	0.340	0.335	0.340	0.340	170,000
2026-06-18	0.340	0.340	0.340	0.340	0.340	18,000
2026-06-17	0.340	0.345	0.340	0.340	0.340	152,000
2026-06-16	0.345	0.345	0.340	0.340	0.340	164,000
2026-06-15	0.340	0.345	0.335	0.345	0.345	104,000
2026-06-12	0.335	0.340	0.335	0.340	0.340	8,000
2026-06-11	0.345	0.345	0.335	0.335	0.335	142,000
2026-06-10	0.340	0.350	0.340	0.350	0.350	8,000
2026-06-09	0.330	0.375	0.330	0.375	0.375	14,000
2026-06-08	0.335	0.335	0.335	0.335	0.335	44,000
2026-06-05	0.335	0.340	0.335	0.335	0.335	244,000
2026-06-04	0.340	0.340	0.335	0.335	0.335	88,000
2026-06-03	0.330	0.340	0.330	0.340	0.340	38,000
2026-06-02	0.330	0.330	0.330	0.330	0.330	8,000
2026-06-01	0.330	0.330	0.330	0.330	0.330	0
2026-05-29	0.330	0.330	0.330	0.330	0.330	46,000
2026-05-28	0.335	0.335	0.330	0.330	0.330	128,000
2026-05-27	0.335	0.340	0.335	0.340	0.340	18,000
2026-05-26	0.340	0.345	0.340	0.345	0.345	30,000
2026-05-22	0.345	0.345	0.340	0.345	0.345	72,000
2026-05-21	0.345	0.345	0.345	0.345	0.345	8,000
2026-05-20	0.350	0.350	0.345	0.350	0.350	138,000
2026-05-19	0.350	0.350	0.345	0.345	0.345	26,000
2026-05-18	0.345	0.345	0.345	0.345	0.345	6,000
2026-05-15	0.345	0.345	0.345	0.345	0.345	46,000
2026-05-14	0.350	0.360	0.345	0.350	0.350	192,000
2026-05-13	0.375	0.375	0.350	0.360	0.360	22,000
2026-05-12	0.345	0.345	0.345	0.345	0.345	6,000
2026-05-11	0.345	0.345	0.345	0.345	0.345	0
2026-05-08	0.345	0.350	0.335	0.345	0.345	336,000
2026-05-07	0.345	0.365	0.345	0.345	0.345	460,000
2026-05-06	0.365	0.370	0.340	0.340	0.340	18,000
2026-05-05	0.335	0.335	0.335	0.335	0.335	8,000
2026-05-04	0.360	0.360	0.335	0.335	0.335	12,000
2026-04-30	0.325	0.330	0.325	0.330	0.330	12,000

← NewerPage 2 of 5 · 246 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.