D&G Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.130	1.130	1.080	1.110	1.110	312,000
2022-03-01	1.120	1.120	1.090	1.120	1.120	304,000
2022-02-28	1.130	1.130	1.100	1.110	1.110	304,000
2022-02-25	1.090	1.140	1.080	1.110	1.110	304,000
2022-02-24	1.090	1.100	1.060	1.090	1.090	364,000
2022-02-23	1.110	1.120	1.070	1.080	1.080	318,000
2022-02-22	1.120	1.130	1.100	1.120	1.120	306,000
2022-02-21	1.120	1.130	1.110	1.120	1.120	306,000
2022-02-18	1.140	1.140	1.110	1.130	1.130	306,000
2022-02-17	1.120	1.130	1.100	1.130	1.130	306,000
2022-02-16	1.130	1.140	1.090	1.120	1.120	306,000
2022-02-15	1.160	1.160	1.090	1.120	1.120	306,000
2022-02-14	1.190	1.190	1.090	1.120	1.120	314,000
2022-02-11	1.140	1.160	1.100	1.120	1.120	304,000
2022-02-10	1.160	1.160	1.090	1.120	1.120	302,000
2022-02-09	1.130	1.150	1.130	1.150	1.150	302,000
2022-02-08	1.100	1.140	1.100	1.110	1.110	302,000
2022-02-07	1.050	1.080	1.040	1.080	1.080	308,000
2022-02-04	1.070	1.070	1.040	1.050	1.050	304,000
2022-01-31	1.030	1.060	1.020	1.040	1.040	156,000
2022-01-28	1.030	1.030	1.010	1.030	1.030	300,000
2022-01-27	1.040	1.040	1.010	1.030	1.030	310,000
2022-01-26	1.050	1.050	1.030	1.050	1.050	602,000
2022-01-25	1.040	1.050	1.010	1.030	1.030	646,000
2022-01-24	1.060	1.080	1.010	1.060	1.060	606,000
2022-01-21	1.010	1.060	1.000	1.060	1.060	768,000
2022-01-20	1.070	1.070	1.000	1.030	1.030	602,000
2022-01-19	1.080	1.080	1.000	1.050	1.050	392,000
2022-01-18	1.040	1.100	1.010	1.050	1.050	304,000
2022-01-17	1.050	1.060	1.010	1.040	1.040	308,000
2022-01-14	1.070	1.070	1.020	1.050	1.050	320,000
2022-01-13	1.090	1.090	1.040	1.060	1.060	354,000
2022-01-12	1.080	1.090	1.050	1.090	1.090	322,000
2022-01-11	1.110	1.110	1.070	1.110	1.110	304,000
2022-01-10	1.130	1.130	1.100	1.120	1.120	304,000
2022-01-07	1.160	1.160	1.100	1.140	1.140	432,000
2022-01-06	1.140	1.160	1.110	1.110	1.110	306,000
2022-01-05	1.220	1.230	1.130	1.170	1.170	468,000
2022-01-04	1.210	1.230	1.170	1.200	1.200	302,000
2022-01-03	1.170	1.190	1.140	1.190	1.190	308,000
2021-12-31	1.180	1.210	1.120	1.170	1.170	244,000
2021-12-30	1.180	1.180	1.140	1.180	1.180	308,000
2021-12-29	1.190	1.200	1.130	1.130	1.130	316,000
2021-12-28	1.180	1.200	1.160	1.200	1.200	312,000
2021-12-24	1.190	1.200	1.170	1.180	1.180	160,000
2021-12-23	1.180	1.220	1.180	1.200	1.200	310,000
2021-12-22	1.210	1.210	1.180	1.200	1.200	308,000
2021-12-21	1.180	1.210	1.170	1.210	1.210	310,000
2021-12-20	1.190	1.200	1.170	1.190	1.190	304,000
2021-12-17	1.200	1.220	1.160	1.200	1.200	304,000
2021-12-16	1.170	1.200	1.170	1.200	1.200	304,000
2021-12-15	1.180	1.200	1.160	1.180	1.180	306,000
2021-12-14	1.180	1.200	1.160	1.180	1.180	300,000
2021-12-13	1.240	1.250	1.130	1.130	1.130	684,000
2021-12-10	1.210	1.240	1.190	1.220	1.220	312,000
2021-12-09	1.240	1.240	1.190	1.220	1.220	318,000
2021-12-08	1.230	1.270	1.220	1.240	1.240	300,000
2021-12-07	1.230	1.240	1.190	1.240	1.240	320,000
2021-12-06	1.210	1.220	1.180	1.220	1.220	292,000
2021-12-03	1.220	1.230	1.180	1.220	1.220	300,000

← NewerPage 20 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.